Canada markets close in 3 hours 37 minutes

easyJet plc (ESYJY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
13.41-0.07 (-0.52%)
As of 11:24AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 15, 202113.4813.4813.4013.4113.413,600
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
Mar. 09, 202114.0714.1213.9014.0714.0729,500
Mar. 08, 202114.0014.1513.9914.1114.119,400
Mar. 05, 202114.0114.4113.5613.7613.7610,500
Mar. 04, 202114.8214.8213.9514.1514.1538,400
Mar. 03, 202114.5214.8614.5114.5714.5721,800
Mar. 02, 202114.0814.1913.9714.1314.132,400
Mar. 01, 202114.1714.3013.9613.9613.9624,900
Feb. 26, 202113.9613.9613.7513.8813.8832,300
Feb. 25, 202114.1014.1713.4113.4313.4321,200
Feb. 24, 202114.2414.2413.8214.1214.1277,900
Feb. 23, 202113.5813.7513.1313.4413.4471,800
Feb. 22, 202111.9912.7911.9912.6612.6631,600
Feb. 19, 202111.5711.8811.5711.7311.7311,300
Feb. 18, 202111.4011.4811.2711.3911.3917,000
Feb. 17, 202111.0411.4911.0411.4911.4970,200
Feb. 16, 202111.4911.5911.4011.4411.4425,800
Feb. 12, 202110.3710.7710.3710.6810.689,100
Feb. 11, 202110.5310.6810.5010.6010.606,300
Feb. 10, 202110.7310.7410.4610.6610.6642,200
Feb. 09, 202111.1011.2610.8610.9410.9417,100
Feb. 08, 202111.4711.5110.9611.4311.435,400
Feb. 05, 202111.3711.5011.2911.4311.439,700
Feb. 04, 202110.9811.0410.9010.9410.944,500
Feb. 03, 202110.9810.9810.5810.8510.8524,600
Feb. 02, 202110.6010.7110.4410.6010.6017,800
Feb. 01, 202110.4010.4010.2210.2710.2710,900
Jan. 29, 202110.1710.2410.0510.0510.0522,600
Jan. 28, 202110.2810.4910.2810.4310.4334,500
Jan. 27, 20219.8810.069.719.849.8426,700
Jan. 26, 202110.0010.2510.0010.2310.2318,800
Jan. 25, 202110.0610.289.9610.2010.2076,400
Jan. 22, 202110.8810.9210.6510.9010.903,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...