Canada Markets close in 2 hrs 34 mins

easyJet plc (ESYJY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
11.08-0.32 (-2.81%)
As of 3:56PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021------
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202110.9311.1810.9311.1111.11380,000
Sep. 02, 202111.1211.1911.1211.1511.15400,000
Sep. 01, 202111.1511.1511.0911.0911.09100,000
Aug. 31, 202111.1111.1111.0511.0511.05220,000
Aug. 30, 202110.9611.2510.9611.2511.25100,000
Aug. 27, 202111.2011.2811.1411.2211.22360,000
Aug. 26, 202111.4911.4911.2111.2911.29130,000
Aug. 25, 202111.7211.7211.5311.5311.53410,000
Aug. 24, 202111.5711.6611.4011.6011.601,250,000
Aug. 23, 202111.0011.2611.0011.1011.10330,000
Aug. 20, 202110.8810.9610.8310.8710.87410,000
Aug. 19, 202111.3111.3110.7410.9910.99270,000
Aug. 18, 202111.0011.4011.0011.2011.20480,000
Aug. 17, 202111.1411.1410.8510.9710.97270,000
Aug. 16, 202111.1511.3410.9411.0311.03590,000
Aug. 13, 202111.4911.4911.3211.3711.37340,000
Aug. 12, 202111.5511.5611.4111.4411.44160,000
Aug. 11, 202111.6911.6911.4111.4111.41290,000
Aug. 10, 202111.5011.5111.4711.4811.48240,000
Aug. 09, 202111.4411.6711.4211.6011.60600,000
Aug. 06, 202112.0512.1211.6911.6911.69420,000
Aug. 05, 202111.6011.9111.6011.8511.85280,000
Aug. 04, 202111.5511.6711.3811.5011.50520,000
Aug. 03, 202111.4811.7011.4811.5411.542,700
Aug. 02, 2021------
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...