Canada markets closed

easyJet plc (ESYJY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
11.80-0.55 (-4.44%)
At close: 3:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202112.0112.0111.8011.8011.804,200
Jul. 29, 202112.4312.4412.3512.3512.352,600
Jul. 28, 202112.4412.4912.2412.3012.306,300
Jul. 27, 202111.9712.0511.8711.9211.922,700
Jul. 26, 202111.4211.9411.4211.6711.675,800
Jul. 23, 202111.3011.3011.2311.2811.2824,900
Jul. 22, 202111.3611.4111.0611.0611.0625,500
Jul. 21, 202111.1011.3811.0111.2611.2611,000
Jul. 20, 202110.5810.7410.5010.7410.7438,600
Jul. 19, 202110.9010.9010.3510.6310.6361,400
Jul. 16, 202111.5011.5311.4111.4211.424,800
Jul. 15, 202111.4811.5711.4011.4811.487,700
Jul. 14, 202112.0112.0211.7511.7511.7515,700
Jul. 13, 202112.4112.4112.2012.2612.262,400
Jul. 12, 202112.7512.7512.5912.6412.643,500
Jul. 09, 202112.9713.1512.9713.0813.082,400
Jul. 08, 202112.5112.7512.4112.4112.4125,300
Jul. 07, 202113.0013.0012.5312.7012.705,800
Jul. 06, 202113.4013.5613.0513.1413.1412,700
Jul. 02, 202112.7812.9312.7812.8612.866,300
Jul. 01, 202112.6812.8612.6812.7712.7723,300
Jun. 30, 202112.7312.7312.5112.5512.557,100
Jun. 29, 202112.6012.6512.2212.6112.6118,000
Jun. 28, 202112.6113.3412.6112.8012.8037,800
Jun. 25, 202113.7513.7813.4513.4513.452,400
Jun. 24, 202114.1514.1513.4613.7513.753,900
Jun. 23, 202113.5514.0013.5513.9113.912,000
Jun. 22, 202113.7013.8413.7013.8213.823,200
Jun. 21, 202113.7013.7013.5113.5613.562,000
Jun. 18, 202113.8813.8813.3113.6213.6213,300
Jun. 17, 202113.3913.8013.3913.6513.658,300
Jun. 16, 202113.3613.7413.3513.5613.564,200
Jun. 15, 202113.4813.4813.3813.4013.4013,600
Jun. 14, 202113.8313.8313.4113.4813.487,200
Jun. 11, 202113.8313.9113.7513.8113.816,300
Jun. 10, 202114.0814.1013.6213.6213.6238,400
Jun. 09, 202114.4214.4214.1214.2114.2136,400
Jun. 08, 202113.9314.2413.9314.2414.2440,100
Jun. 07, 202113.7213.9213.7213.8013.8022,600
Jun. 04, 202113.5813.6513.4613.5213.5224,700
Jun. 03, 202113.7813.8113.6013.7813.7811,700
Jun. 02, 202114.5614.5814.4714.5714.5712,800
Jun. 01, 202114.4514.5014.4214.4714.477,000
May 28, 202114.4014.5414.3514.4614.465,300
May 27, 202114.4214.4714.3414.4614.465,900
May 26, 202114.1014.1514.0814.1014.105,900
May 25, 202114.0514.2514.0514.1114.117,300
May 24, 202114.0514.0514.0014.0214.025,900
May 21, 202113.9214.0513.8714.0014.0027,700
May 20, 202113.7814.1713.6714.0514.0512,300
May 19, 202114.1514.3313.8714.2914.2920,300
May 18, 202114.4014.6114.4014.5014.509,000
May 17, 202114.3914.3914.1414.1814.186,100
May 14, 202114.1614.6314.0014.5914.5919,200
May 13, 202114.4514.6314.3014.6314.6320,700
May 12, 202114.5814.7214.4514.4514.4564,500
May 11, 202114.6715.1114.6014.9014.9024,000
May 10, 202115.5215.5215.2015.3115.3145,500
May 07, 202114.8315.7414.7915.6815.68164,000
May 06, 202114.3714.5214.3414.4514.452,400
May 05, 202114.3414.3414.1814.2714.275,300
May 04, 202114.7614.7614.4414.5514.555,200
May 03, 202114.0714.6314.0714.6314.632,100
Apr. 30, 202114.3614.4214.3014.3614.366,000
Apr. 29, 202114.4614.4614.1314.2814.281,600
Apr. 28, 202114.4614.5414.4014.4214.423,200
Apr. 27, 202114.3214.4014.3114.3714.378,100
Apr. 26, 202114.2514.3914.2514.3814.3816,300
Apr. 23, 202113.7113.7813.6913.7013.702,500
Apr. 22, 202113.9214.0713.8914.0114.014,600
Apr. 21, 202113.2213.5313.2213.5313.533,100
Apr. 20, 202113.4313.4313.0413.1013.107,600
Apr. 19, 202113.9414.0713.8113.9213.926,300
Apr. 16, 202113.8413.9113.7913.8713.877,800
Apr. 15, 202113.6913.9113.6613.7013.7042,600
Apr. 14, 202113.4713.6213.3913.6213.6221,900
Apr. 13, 202112.9113.3012.6513.2013.209,100
Apr. 12, 202113.1813.2012.8512.9412.9418,000
Apr. 09, 202113.5013.5113.3413.4513.4523,000
Apr. 08, 202113.9213.9613.5213.7013.705,000
Apr. 07, 202114.1014.1813.9814.1414.141,400
Apr. 06, 202114.2214.2713.9814.0114.014,900
Apr. 05, 202114.1514.6513.9914.5514.557,500
Apr. 01, 202113.8014.0013.7713.9813.988,200
Mar. 31, 202113.5513.8113.5313.6013.6010,100
Mar. 30, 202113.2313.6613.2313.5113.517,300
Mar. 29, 202113.1213.1212.9212.9312.939,000
Mar. 26, 202113.2913.5313.2213.3013.305,800
Mar. 25, 202112.6913.0312.6113.0313.038,400
Mar. 24, 202112.8613.0112.8212.8712.875,700
Mar. 23, 202112.6012.7412.3512.5512.5573,500
Mar. 22, 202113.2513.2513.0013.1413.1418,900
Mar. 19, 202114.1814.1913.7814.1914.197,600
Mar. 18, 202114.3214.5014.2314.3514.356,200
Mar. 17, 202114.3014.5814.2814.5814.5816,100
Mar. 16, 202114.4014.4814.3014.4114.413,400
Mar. 15, 202114.7314.7314.5114.6914.693,300
Mar. 12, 202114.2414.3914.1914.3914.399,300
Mar. 11, 202114.0814.5114.0814.4414.4410,400
Mar. 10, 202113.9013.9413.6913.9413.9425,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...