Skip to main content

Easy Jet Plc ADR (OP: ESYJY )

5.720 +0.020 (+0.35%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 4.270 4.330 4.250 4.330 3,059 +0.09(+2.12%)
Aug 30, 2022 4.225 4.329 4.220 4.240 1,017 -0.17(-3.85%)
Aug 29, 2022 4.408 4.410 4.310 4.410 3,633 +0.20(+4.75%)
Aug 26, 2022 4.370 4.370 4.210 4.210 11,237 -0.21(-4.75%)
Aug 25, 2022 4.400 4.430 4.370 4.420 12,446 +0.09(+2.08%)
Aug 24, 2022 4.320 4.380 4.290 4.330 6,618 -0.05(-1.14%)
Aug 23, 2022 4.370 4.390 4.370 4.380 1,195 +0.02(+0.46%)
Aug 22, 2022 4.400 4.400 4.310 4.360 5,882 -0.25(-5.42%)
Aug 19, 2022 4.790 4.790 4.580 4.610 8,167 -0.34(-6.87%)
Aug 18, 2022 4.980 4.980 4.940 4.950 5,522 +0.00(+0.00%)
Aug 17, 2022 4.990 5.010 4.870 4.950 13,503 -0.25(-4.81%)
Aug 16, 2022 5.240 5.240 5.180 5.200 4,442 +0.04(+0.78%)
Aug 15, 2022 5.120 5.210 5.090 5.160 33,359 +0.12(+2.38%)
Aug 12, 2022 5.000 5.040 4.980 5.040 18,389 +0.10(+2.02%)
Aug 11, 2022 4.990 5.030 4.940 4.940 22,546 -0.06(-1.30%)
Aug 10, 2022 4.980 5.005 4.970 5.005 6,931 +0.20(+4.05%)
Aug 09, 2022 4.880 4.910 4.780 4.810 25,450 -0.13(-2.63%)
Aug 08, 2022 4.930 5.010 4.930 4.940 17,231 +0.00(+0.00%)
Aug 05, 2022 4.830 4.950 4.830 4.940 5,639 -0.04(-0.80%)
Aug 04, 2022 4.990 5.000 4.960 4.980 8,430 +0.03(+0.61%)
Aug 03, 2022 4.890 4.980 4.890 4.950 15,487 +0.07(+1.52%)
Aug 02, 2022 4.860 4.920 4.860 4.876 6,037 -0.01(-0.29%)
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.