Skip to main content

Easy Jet Plc ADR (OP: ESYJY )

5.700 -0.250 (-4.20%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 5.950 41 +0.10(+1.71%)
Jun 11, 2024 5.830 5.850 5.830 5.850 287 -0.03(-0.51%)
Jun 10, 2024 5.840 5.880 5.840 5.880 1,157 -0.05(-0.84%)
Jun 07, 2024 5.960 5.960 5.880 5.930 2,535 -0.12(-1.99%)
Jun 06, 2024 6.050 6.050 6.050 6.050 673 -0.14(-2.28%)
Jun 05, 2024 6.140 6.300 6.140 6.191 1,443 -0.13(-2.03%)
Jun 04, 2024 6.200 6.320 6.200 6.320 1,758 +0.31(+5.23%)
Jun 03, 2024 6.006 6.006 6.006 6.006 609 +0.05(+0.77%)
May 31, 2024 5.790 5.960 5.790 5.960 4,097 +0.07(+1.19%)
May 30, 2024 5.900 5.900 5.890 5.890 709 +0.09(+1.55%)
May 29, 2024 5.810 5.824 5.800 5.800 1,011 -0.06(-1.02%)
May 28, 2024 5.900 5.900 5.860 5.860 487 +0.05(+0.86%)
May 24, 2024 5.810 5.810 5.810 5.810 272 -0.03(-0.52%)
May 23, 2024 5.850 5.850 5.840 5.840 1,684 -0.17(-2.83%)
May 22, 2024 5.945 6.010 5.945 6.010 3,070 +0.10(+1.73%)
May 21, 2024 5.870 5.908 5.850 5.908 2,467 -0.14(-2.35%)
May 20, 2024 6.080 6.080 6.050 6.050 6,062 -0.20(-3.20%)
May 17, 2024 6.250 6.250 6.250 6.250 4,373 -0.11(-1.73%)
May 16, 2024 6.410 6.420 6.280 6.360 7,007 -0.52(-7.56%)
May 15, 2024 6.680 6.880 6.680 6.880 1,560 +0.36(+5.49%)
May 14, 2024 6.600 6.610 6.522 6.522 1,088 -0.09(-1.33%)
May 13, 2024 6.550 6.610 6.541 6.610 530 +0.06(+0.95%)
May 10, 2024 6.580 6.600 6.510 6.548 8,280 -0.00(-0.07%)
May 09, 2024 6.490 6.552 6.490 6.552 3,457 +0.02(+0.34%)
May 08, 2024 6.530 6.530 6.530 6.530 178 +0.06(+0.93%)
May 07, 2024 6.320 6.470 6.320 6.470 867 -0.31(-4.57%)
May 06, 2024 6.780 6.780 6.780 6.780 310 +0.02(+0.30%)
May 03, 2024 6.880 6.880 6.760 6.760 1,537 -0.09(-1.31%)
May 02, 2024 6.750 6.850 6.730 6.850 28,305 +0.02(+0.29%)
Apr 30, 2024 6.830 56 +0.12(+1.79%)
Apr 29, 2024 6.670 6.710 6.660 6.710 12,849 -0.03(-0.45%)
Apr 26, 2024 6.750 6.850 6.740 6.740 9,596 +0.02(+0.30%)
Apr 24, 2024 6.720 124 -0.01(-0.15%)
Apr 23, 2024 6.780 6.780 6.730 6.730 715 -0.01(-0.19%)
Apr 22, 2024 6.740 6.750 6.702 6.743 1,726 +0.18(+2.78%)
Apr 19, 2024 6.630 6.630 6.561 6.561 1,630 +0.05(+0.78%)
Apr 17, 2024 6.510 18 +0.14(+2.20%)
Apr 16, 2024 6.350 6.490 6.350 6.370 8,445 -0.03(-0.47%)
Apr 15, 2024 6.675 6.675 6.400 6.400 13,778 -0.15(-2.29%)
Apr 12, 2024 6.480 6.580 6.480 6.550 3,758 -0.42(-6.03%)
Apr 11, 2024 6.810 6.970 6.810 6.970 5,789 -0.18(-2.52%)
Apr 10, 2024 7.150 7.200 7.110 7.150 1,442 -0.15(-2.12%)
Apr 09, 2024 7.360 7.360 7.305 7.305 1,402 -0.05(-0.73%)
Apr 08, 2024 7.260 7.359 7.260 7.359 1,112 +0.21(+2.92%)
Apr 04, 2024 7.150 96 +0.17(+2.44%)
Apr 03, 2024 6.955 6.995 6.955 6.980 1,013 -0.02(-0.26%)
Apr 02, 2024 6.990 6.998 6.980 6.998 335,219 -0.24(-3.34%)
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.