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

Easy Jet Plc ADR (OP:ESYJY)

7.860 +0.110 (+1.42%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 30, 2025 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 (%)
May 30, 2025 7.760 7.860 7.750 7.860 81,326 +0.11(+1.42%)
May 29, 2025 7.840 7.840 7.735 7.750 43,468 +0.10(+1.31%)
May 28, 2025 7.610 7.660 7.600 7.650 200,140 +0.07(+0.86%)
May 27, 2025 7.600 7.600 7.580 7.585 8,201 +0.06(+0.80%)
May 23, 2025 7.610 7.610 7.480 7.525 19,079 +0.09(+1.21%)
May 22, 2025 7.410 7.520 7.410 7.435 384,045 +0.01(+0.20%)
May 21, 2025 7.520 7.590 7.420 7.420 17,381 -0.05(-0.67%)
May 20, 2025 7.600 7.620 7.470 7.470 27,475 +0.00(+0.00%)
May 19, 2025 7.300 7.520 7.180 7.470 2,878 +0.17(+2.33%)
May 16, 2025 7.185 7.300 7.185 7.300 1,282 +0.00(+0.00%)
May 15, 2025 7.330 7.520 7.300 7.300 2,921 +0.01(+0.14%)
May 14, 2025 7.280 7.300 7.211 7.290 4,994 +0.09(+1.25%)
May 13, 2025 7.090 7.270 7.090 7.200 1,833 +0.12(+1.69%)
May 12, 2025 6.980 7.080 6.980 7.080 8,654 -0.04(-0.49%)
May 09, 2025 6.710 7.280 6.710 7.115 22,882 +0.02(+0.21%)
May 08, 2025 7.260 7.260 7.100 7.100 2,307 +0.18(+2.60%)
May 07, 2025 6.960 6.960 6.910 6.920 3,879 +0.11(+1.62%)
May 06, 2025 6.810 6.810 6.810 6.810 2,881 -0.22(-3.13%)
May 05, 2025 7.110 7.110 6.600 7.030 5,660 +0.09(+1.30%)
May 02, 2025 6.870 7.060 6.870 6.940 5,057 +0.17(+2.44%)
May 01, 2025 6.710 6.920 6.710 6.775 2,811 +0.11(+1.65%)
Apr 29, 2025 6.665 182 +0.04(+0.68%)
Apr 28, 2025 6.620 6.620 6.620 6.620 757 +0.03(+0.46%)
Apr 25, 2025 6.624 6.624 6.590 6.590 579 -0.12(-1.79%)
Apr 24, 2025 6.640 6.710 6.530 6.710 1,343 +0.21(+3.31%)
Apr 23, 2025 6.495 6.500 6.495 6.495 1,041 +0.07(+1.01%)
Apr 22, 2025 6.450 6.450 6.150 6.430 7,219 +0.31(+5.07%)
Apr 21, 2025 6.310 6.310 6.120 6.120 1,395 -0.19(-3.01%)
Apr 17, 2025 6.300 6.360 6.300 6.310 2,784 -0.05(-0.79%)
Apr 16, 2025 6.240 6.360 6.080 6.360 5,292 +0.15(+2.33%)
Apr 15, 2025 6.260 6.360 6.070 6.215 4,138 +0.10(+1.72%)
Apr 14, 2025 6.082 6.302 5.998 6.110 14,608 +0.11(+1.83%)
Apr 11, 2025 5.900 6.060 5.900 6.000 9,464 +0.08(+1.35%)
Apr 10, 2025 5.960 5.960 5.800 5.920 19,574 -0.08(-1.33%)
Apr 09, 2025 5.525 6.010 5.423 6.000 6,306 +0.69(+12.99%)
Apr 08, 2025 5.710 5.710 5.310 5.310 7,849 -0.21(-3.80%)
Apr 07, 2025 5.400 5.555 5.190 5.520 25,670 -0.07(-1.25%)
Apr 04, 2025 5.510 5.640 5.460 5.590 1,952 -0.14(-2.44%)
Apr 03, 2025 5.885 5.885 5.730 5.730 7,878 -0.07(-1.21%)
Apr 02, 2025 5.650 5.940 5.650 5.800 4,580 -0.08(-1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.