Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Easy Jet Plc ADR (OP: ESYJY )

6.510 +0.060 (+0.93%)
Streaming Delayed Price Updated: 12:35 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 6.480 6.510 6.480 6.510 1,519 +0.06(+0.93%)
Nov 21, 2024 6.468 6.470 6.450 6.450 1,150 -0.12(-1.82%)
Nov 20, 2024 6.500 6.580 6.500 6.570 2,734 -0.09(-1.35%)
Nov 19, 2024 6.540 6.697 6.540 6.660 1,673 +0.01(+0.15%)
Nov 18, 2024 6.622 6.700 6.622 6.650 2,045 -0.12(-1.85%)
Nov 15, 2024 6.775 6.775 6.730 6.775 834 +0.19(+2.81%)
Nov 14, 2024 6.570 6.590 6.548 6.590 2,009 -0.02(-0.26%)
Nov 13, 2024 6.595 6.640 6.595 6.607 1,879 -0.02(-0.35%)
Nov 12, 2024 6.720 6.720 6.630 6.630 2,482 -0.28(-4.04%)
Nov 11, 2024 6.955 7.000 6.910 6.910 1,244 -0.12(-1.71%)
Nov 08, 2024 7.060 7.090 7.030 7.030 3,128 +0.06(+0.86%)
Nov 07, 2024 6.990 7.020 6.970 6.970 3,146 +0.07(+0.98%)
Nov 06, 2024 6.890 6.902 6.890 6.902 1,543 -0.07(-0.97%)
Nov 05, 2024 6.850 6.975 6.850 6.970 1,516 +0.20(+2.95%)
Nov 04, 2024 6.747 6.800 6.740 6.770 5,117 +0.09(+1.35%)
Nov 01, 2024 6.660 6.680 6.660 6.680 2,258 +0.12(+1.83%)
Oct 31, 2024 6.600 6.600 6.515 6.560 6,398 -0.14(-2.09%)
Oct 30, 2024 6.687 6.700 6.687 6.700 882 +0.05(+0.75%)
Oct 29, 2024 6.550 6.650 6.550 6.650 6,561 -0.12(-1.77%)
Oct 28, 2024 6.710 6.830 6.710 6.770 4,889 +0.12(+1.80%)
Oct 25, 2024 6.595 6.650 6.590 6.650 8,363 +0.03(+0.50%)
Oct 24, 2024 6.640 6.640 6.617 6.617 1,658 +0.01(+0.18%)
Oct 23, 2024 6.610 6.630 6.580 6.605 3,093 -0.09(-1.42%)
Oct 22, 2024 6.670 6.700 6.660 6.700 1,819 +0.08(+1.28%)
Oct 21, 2024 6.600 6.615 6.600 6.615 3,478 -0.21(-3.14%)
Oct 18, 2024 6.770 6.830 6.760 6.830 11,401 +0.02(+0.29%)
Oct 17, 2024 6.800 6.840 6.790 6.810 6,190 -0.08(-1.23%)
Oct 16, 2024 6.845 6.895 6.845 6.895 5,056 +0.12(+1.85%)
Oct 15, 2024 6.790 6.790 6.750 6.770 1,807 +0.25(+3.83%)
Oct 14, 2024 6.550 6.588 6.520 6.520 6,772 +0.06(+0.93%)
Oct 11, 2024 6.450 6.497 6.430 6.460 10,337 -0.04(-0.62%)
Oct 10, 2024 6.460 6.500 6.440 6.500 27,256 -0.14(-2.11%)
Oct 09, 2024 6.505 6.640 6.475 6.640 97,365 +0.18(+2.79%)
Oct 08, 2024 6.370 6.480 6.370 6.460 5,863 -0.04(-0.62%)
Oct 07, 2024 6.470 6.513 6.370 6.500 59,655 +0.11(+1.72%)
Oct 04, 2024 6.390 6.390 6.390 6.390 404 +0.15(+2.40%)
Oct 03, 2024 6.310 6.410 6.240 6.240 4,886 -0.15(-2.35%)
Oct 02, 2024 6.425 6.430 6.380 6.390 3,118 -0.19(-2.89%)
Oct 01, 2024 6.630 6.650 6.580 6.580 612 -0.38(-5.39%)
Sep 30, 2024 7.020 7.020 6.949 6.955 1,005 -0.25(-3.40%)
Sep 27, 2024 7.200 7.200 7.200 7.200 398 +0.11(+1.59%)
Sep 26, 2024 7.110 7.110 7.060 7.088 11,399 +0.20(+2.86%)
Sep 25, 2024 6.910 6.910 6.880 6.890 11,800 +0.08(+1.18%)
Sep 24, 2024 6.780 6.810 6.780 6.810 1,148 -0.07(-0.95%)
Sep 20, 2024 6.875 131 -0.08(-1.22%)
Sep 19, 2024 6.900 6.966 6.900 6.960 1,516 +0.18(+2.65%)
Sep 18, 2024 6.760 6.780 6.720 6.780 18,817 +0.02(+0.30%)
Sep 17, 2024 6.760 6.760 6.760 6.760 956 +0.34(+5.30%)
Sep 16, 2024 6.420 6.420 6.420 6.420 358 +0.01(+0.16%)
Sep 13, 2024 6.420 6.430 6.390 6.410 9,992 +0.03(+0.47%)
Sep 12, 2024 6.400 6.400 6.380 6.380 1,905 +0.00(+0.00%)
Sep 11, 2024 6.360 6.380 6.360 6.380 310 +0.10(+1.59%)
Sep 09, 2024 6.280 1 +0.04(+0.64%)
Sep 06, 2024 6.310 6.310 6.220 6.240 1,898 -0.08(-1.27%)
Sep 05, 2024 6.376 6.376 6.320 6.320 1,167 -0.04(-0.63%)
Sep 04, 2024 6.360 6.360 6.360 6.360 156 +0.02(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.