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

Easy Jet Plc ADR (OP: ESYJY )

5.810 -0.030 (-0.52%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 29, 2022 4.625 121 -0.09(-2.01%)
Nov 28, 2022 4.720 4.720 4.720 4.720 1,414 -0.15(-3.08%)
Nov 25, 2022 4.790 4.870 4.790 4.870 1,665 +0.24(+5.07%)
Nov 23, 2022 4.540 4.690 4.540 4.635 670 +0.21(+4.75%)
Nov 22, 2022 4.390 4.450 4.380 4.425 13,624 -0.19(-4.01%)
Nov 21, 2022 4.500 4.610 4.500 4.610 317 +0.04(+0.88%)
Nov 18, 2022 4.575 4.575 4.570 4.570 471 -0.05(-1.08%)
Nov 17, 2022 4.480 4.620 4.480 4.620 1,492 +0.02(+0.43%)
Nov 16, 2022 4.690 4.690 4.600 4.600 9,198 -0.26(-5.35%)
Nov 15, 2022 4.980 5.010 4.780 4.860 8,457 -0.05(-1.02%)
Nov 14, 2022 4.880 4.934 4.880 4.910 10,905 +0.12(+2.48%)
Nov 11, 2022 4.790 4.810 4.750 4.791 3,509 +0.26(+5.76%)
Nov 10, 2022 4.520 4.630 4.490 4.530 8,415 +0.23(+5.35%)
Nov 09, 2022 4.300 4.300 4.300 4.300 512 -0.08(-1.83%)
Nov 08, 2022 4.330 4.410 4.330 4.380 3,756 +0.20(+4.78%)
Nov 07, 2022 4.240 4.240 4.180 4.180 10,356 +0.19(+4.89%)
Nov 04, 2022 3.960 3.985 3.960 3.985 1,226 +0.21(+5.70%)
Nov 03, 2022 3.770 3.770 3.750 3.770 2,420 -0.19(-4.77%)
Nov 02, 2022 3.910 3.959 3.860 3.959 2,003 -0.11(-2.73%)
Nov 01, 2022 4.130 4.140 4.020 4.070 28,828 +0.01(+0.25%)
Oct 31, 2022 4.000 4.060 4.000 4.060 10,347 +0.28(+7.41%)
Oct 28, 2022 3.750 3.780 3.730 3.780 1,333 -0.19(-4.79%)
Oct 27, 2022 3.970 3.980 3.970 3.970 709 +0.13(+3.39%)
Oct 26, 2022 3.860 3.909 3.840 3.840 17,398 +0.19(+5.21%)
Oct 25, 2022 3.580 3.650 3.580 3.650 8,536 +0.08(+2.24%)
Oct 24, 2022 3.500 3.570 3.500 3.570 9,163 -0.06(-1.79%)
Oct 21, 2022 3.635 3.635 3.580 3.635 1,054 +0.00(+0.14%)
Oct 20, 2022 3.651 3.651 3.630 3.630 6,987 -0.12(-3.20%)
Oct 19, 2022 3.750 3.750 3.720 3.750 506 +0.03(+0.81%)
Oct 18, 2022 3.740 3.740 3.670 3.720 3,625 -0.01(-0.27%)
Oct 17, 2022 3.580 3.730 3.580 3.730 3,469 +0.38(+11.34%)
Oct 14, 2022 3.430 3.470 3.350 3.350 7,321 +0.11(+3.27%)
Oct 13, 2022 3.250 3.255 3.170 3.244 8,301 +0.17(+5.67%)
Oct 12, 2022 3.080 3.150 3.070 3.070 5,006 -0.12(-3.76%)
Oct 11, 2022 3.280 3.285 3.190 3.190 5,439 -0.06(-1.85%)
Oct 10, 2022 3.310 3.310 3.250 3.250 3,158 +0.00(+0.00%)
Oct 07, 2022 3.240 3.270 3.210 3.250 4,904 -0.04(-1.22%)
Oct 06, 2022 3.300 3.317 3.290 3.290 1,369 +0.01(+0.30%)
Oct 05, 2022 3.260 3.299 3.200 3.280 3,694 -0.12(-3.67%)
Oct 04, 2022 3.405 3.440 3.390 3.405 8,558 +0.17(+5.42%)
Oct 03, 2022 3.140 3.350 3.140 3.230 6,176 -0.07(-2.12%)
Sep 30, 2022 3.300 3.300 3.300 3.300 781 +0.07(+2.19%)
Sep 29, 2022 3.210 3.270 3.161 3.229 2,515 -0.10(-3.02%)
Sep 28, 2022 3.050 3.330 3.050 3.330 2,350 +0.15(+4.72%)
Sep 27, 2022 3.290 3.290 3.150 3.180 50,984 -0.00(-0.16%)
Sep 26, 2022 3.310 3.330 3.170 3.185 97,597 -0.12(-3.78%)
Sep 23, 2022 3.510 3.510 3.270 3.310 319,380 -0.42(-11.26%)
Sep 22, 2022 3.830 3.850 3.678 3.730 10,365 -0.18(-4.60%)
Sep 21, 2022 4.000 4.000 3.910 3.910 4,687 -0.16(-3.97%)
Sep 20, 2022 4.040 4.100 4.020 4.072 9,196 +0.05(+1.28%)
Sep 19, 2022 4.000 4.120 4.000 4.020 1,486 -0.10(-2.43%)
Sep 16, 2022 3.995 4.120 3.995 4.120 5,661 -0.06(-1.44%)
Sep 15, 2022 4.214 4.214 4.170 4.180 1,092 +0.06(+1.46%)
Sep 14, 2022 4.100 4.210 4.000 4.120 15,679 -0.02(-0.48%)
Sep 13, 2022 4.310 4.310 4.140 4.140 2,716 -0.23(-5.26%)
Sep 12, 2022 4.275 4.370 4.275 4.370 1,309 +0.09(+2.10%)
Sep 09, 2022 4.160 4.280 4.160 4.280 8,188 +0.12(+2.88%)
Sep 08, 2022 4.130 4.210 4.120 4.160 15,968 -0.18(-4.15%)
Sep 07, 2022 4.270 4.340 4.255 4.340 13,743 +0.02(+0.51%)
Sep 06, 2022 4.380 4.380 4.318 4.318 3,028 +0.20(+4.81%)
Sep 02, 2022 4.240 4.265 4.120 4.120 18,845 -0.02(-0.48%)
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.