Canada markets closed

easyJet plc (ESYJY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.85+0.02 (+0.29%)
At close: 03:45PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20246.766.856.736.856.8528,305
May 01, 20246.836.836.836.836.83-
Apr 30, 20246.716.836.716.836.83800
Apr 29, 20246.676.716.666.716.7112,800
Apr 26, 20246.756.856.746.746.749,600
Apr 25, 20246.726.726.726.726.72-
Apr 24, 20246.726.726.726.726.7210,100
Apr 23, 20246.786.786.736.736.73700
Apr 22, 20246.746.756.706.746.741,700
Apr 19, 20246.636.636.566.566.561,600
Apr 18, 20246.516.516.516.516.51-
Apr 17, 20246.516.516.516.516.514,000
Apr 16, 20246.376.496.356.376.378,400
Apr 15, 20246.686.686.406.406.4013,800
Apr 12, 20246.486.586.486.556.553,800
Apr 11, 20246.816.976.816.976.975,800
Apr 10, 20247.157.207.117.157.151,400
Apr 09, 20247.367.367.317.317.311,400
Apr 08, 20247.267.367.267.367.361,100
Apr 05, 20247.157.157.157.157.15-
Apr 04, 20247.247.247.157.157.158,700
Apr 03, 20246.967.006.966.986.981,000
Apr 02, 20246.997.006.987.007.00335,200
Apr 01, 20247.017.246.777.247.241,200
Mar 28, 20247.157.217.137.137.1311,600
Mar 27, 20247.037.056.997.057.056,500
Mar 26, 20246.926.956.926.956.951,200
Mar 25, 20246.756.866.756.866.862,800
Mar 22, 20246.946.946.946.946.94600
Mar 21, 20247.057.076.936.936.93900
Mar 20, 20246.826.956.826.956.951,300
Mar 19, 20246.826.846.826.826.82900
Mar 18, 20246.886.886.826.856.851,200
Mar 15, 20246.856.856.716.716.712,900
Mar 14, 20246.666.666.636.636.633,400
Mar 13, 20246.956.956.956.956.951,600
Mar 12, 20247.047.047.047.047.04-
Mar 11, 20247.057.057.047.047.041,100
Mar 08, 20247.107.127.027.027.025,100
Mar 07, 20247.107.127.047.047.046,000
Mar 06, 20247.117.117.057.057.053,300
Mar 05, 20247.047.047.047.047.04-
Mar 04, 20247.047.047.047.047.04200
Mar 01, 20247.057.057.047.047.042,100
Feb 29, 20246.946.966.836.886.885,000
Feb 28, 20246.836.836.836.836.83700
Feb 27, 20247.217.217.217.217.214,200
Feb 26, 20247.157.157.087.087.08400
Feb 23, 20246.926.926.926.926.92-
Feb 22, 20246.976.976.926.926.92400
Feb 22, 20240.056 Dividend
Feb 21, 20247.047.077.007.006.941,000
Feb 20, 20246.957.366.957.307.243,800
Feb 16, 20247.067.107.067.107.041,000
Feb 15, 20247.057.247.057.117.057,200
Feb 14, 20246.996.996.906.906.84500
Feb 13, 20246.896.896.896.896.83-
Feb 12, 20246.856.896.856.896.83600
Feb 09, 20247.077.077.077.077.01600
Feb 08, 20246.976.976.976.976.91700
Feb 07, 20247.017.237.017.237.172,100
Feb 06, 20247.177.197.177.177.11600
Feb 05, 20247.187.227.107.107.04600
Feb 02, 20247.287.367.287.287.221,900
Feb 01, 20247.027.226.987.227.163,700
Jan 31, 20246.937.076.936.996.934,200
Jan 30, 20247.007.006.896.896.832,300
Jan 29, 20246.786.906.786.906.8415,900
Jan 26, 20246.896.896.726.736.682,000
Jan 25, 20246.706.866.706.736.689,100
Jan 24, 20246.506.606.506.556.502,900
Jan 23, 20246.316.606.316.606.551,000
Jan 22, 20246.206.206.206.206.15700
Jan 19, 20246.246.246.246.246.19-
Jan 18, 20246.246.246.246.246.19-
Jan 17, 20246.136.246.136.246.191,400
Jan 16, 20246.276.346.276.296.242,500
Jan 12, 20246.506.506.506.506.45500
Jan 11, 20246.466.616.466.576.52500
Jan 10, 20246.436.526.346.456.4018,000
Jan 09, 20246.446.576.406.576.52335,900
Jan 08, 20246.436.436.436.436.38800
Jan 05, 20246.196.356.196.286.231,200
Jan 04, 20246.216.266.196.226.175,600
Jan 03, 20246.036.036.036.035.98300
Jan 02, 20246.256.306.226.226.171,100
Dec 29, 20236.396.406.346.386.3315,700
Dec 28, 20236.466.466.426.426.372,000
Dec 27, 20236.456.526.456.526.478,800
Dec 26, 20236.216.346.216.346.291,200
Dec 22, 20236.456.456.316.416.362,000
Dec 21, 20236.536.536.466.466.412,600
Dec 20, 20236.336.336.336.336.28-
Dec 19, 20236.306.336.306.336.2810,300
Dec 18, 20236.286.286.276.276.22800
Dec 15, 20236.326.346.226.226.176,700
Dec 14, 20236.336.376.316.346.292,800
Dec 13, 20236.096.156.076.156.1016,000
Dec 12, 20236.046.126.046.076.021,700
Dec 11, 20235.966.145.935.945.894,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...