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

Easy Jet Plc ADR (OP: ESYJY )

6.250 -0.110 (-1.73%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 (%)
Feb 28, 2022 8.010 8.205 7.930 8.120 27,250 -0.41(-4.81%)
Feb 25, 2022 8.460 8.530 8.470 8.530 82,866 +0.33(+4.02%)
Feb 24, 2022 7.930 8.200 7.890 8.200 68,493 -0.51(-5.86%)
Feb 23, 2022 9.010 9.010 8.700 8.710 57,040 -0.35(-3.82%)
Feb 22, 2022 9.010 9.200 8.950 9.056 19,395 -0.19(-2.10%)
Feb 18, 2022 9.250 0 -0.21(-2.27%)
Feb 17, 2022 9.510 9.510 9.390 9.465 4,837 -0.36(-3.62%)
Feb 16, 2022 9.750 9.860 9.740 9.820 15,931 +0.11(+1.13%)
Feb 15, 2022 9.700 9.800 9.690 9.710 11,823 +0.30(+3.19%)
Feb 14, 2022 9.340 9.510 9.330 9.410 14,544 -0.13(-1.36%)
Feb 11, 2022 9.720 9.720 9.450 9.540 14,447 -0.29(-2.95%)
Feb 10, 2022 9.890 9.970 9.830 9.830 4,311 +0.28(+2.93%)
Feb 09, 2022 9.580 9.638 9.530 9.550 16,138 +0.25(+2.69%)
Feb 08, 2022 9.170 9.300 9.170 9.300 9,868 +0.45(+5.08%)
Feb 07, 2022 8.670 8.850 8.670 8.850 12,116 +0.26(+3.09%)
Feb 04, 2022 8.540 8.640 8.490 8.585 14,046 +0.01(+0.06%)
Feb 03, 2022 8.545 8.580 8.580 3,424 -0.01(-0.12%)
Feb 02, 2022 8.590 8.655 8.590 8.590 7,516 -0.14(-1.60%)
Feb 01, 2022 8.720 8.730 8.580 8.730 4,168 +0.25(+2.95%)
Jan 31, 2022 8.360 8.480 8.360 8.480 3,989 +0.07(+0.83%)
Jan 28, 2022 8.450 8.450 8.260 8.410 7,197 -0.13(-1.52%)
Jan 27, 2022 8.500 8.620 8.430 8.540 32,247 +0.03(+0.35%)
Jan 26, 2022 8.545 8.620 8.380 8.510 7,273 +0.29(+3.47%)
Jan 25, 2022 8.095 8.240 7.930 8.225 3,733 +0.08(+1.04%)
Jan 24, 2022 8.160 8.410 7.911 8.140 25,549 -0.29(-3.44%)
Jan 21, 2022 8.610 8.640 8.430 8.430 16,506 -0.30(-3.44%)
Jan 20, 2022 8.840 8.890 8.730 8.730 9,000 +0.17(+1.99%)
Jan 19, 2022 8.500 8.570 8.500 8.560 6,350 -0.10(-1.15%)
Jan 18, 2022 8.570 8.700 8.530 8.660 6,952 -0.11(-1.25%)
Jan 14, 2022 8.770 0 +0.10(+1.15%)
Jan 13, 2022 8.650 8.750 8.650 8.670 15,608 +0.12(+1.34%)
Jan 12, 2022 8.640 8.640 8.510 8.555 1,082 -0.06(-0.75%)
Jan 11, 2022 8.660 8.710 8.320 8.620 20,613 -0.03(-0.35%)
Jan 10, 2022 8.705 8.710 8.590 8.650 14,065 +0.11(+1.29%)
Jan 07, 2022 8.510 8.600 8.480 8.540 25,633 +0.03(+0.35%)
Jan 06, 2022 8.450 8.600 8.450 8.510 18,485 +0.14(+1.67%)
Jan 05, 2022 8.470 8.570 8.350 8.370 14,381 +0.06(+0.72%)
Jan 04, 2022 8.350 8.380 8.070 8.310 10,431 +0.40(+5.06%)
Jan 03, 2022 7.650 7.920 7.610 7.910 17,042 +0.36(+4.77%)
Dec 31, 2021 7.500 7.550 7.500 7.550 8,804 -0.02(-0.26%)
Dec 30, 2021 7.540 7.615 7.540 7.570 1,323 +0.04(+0.53%)
Dec 29, 2021 7.650 7.850 7.500 7.530 14,535 -0.33(-4.20%)
Dec 28, 2021 7.705 7.910 7.705 7.860 8,149 +0.25(+3.29%)
Dec 27, 2021 7.250 7.910 7.250 7.610 4,320 +0.14(+1.81%)
Dec 23, 2021 7.530 7.555 7.475 7.475 11,744 +0.25(+3.46%)
Dec 22, 2021 7.360 7.360 7.170 7.225 3,608 +0.14(+2.00%)
Dec 21, 2021 6.800 7.170 6.800 7.083 41,228 +0.28(+4.09%)
Dec 20, 2021 6.700 6.850 6.690 6.805 11,415 +0.02(+0.29%)
Dec 17, 2021 6.750 6.900 6.750 6.785 12,106 +0.12(+1.88%)
Dec 16, 2021 6.780 6.880 6.600 6.660 61,103 +0.00(+0.00%)
Dec 15, 2021 6.730 6.730 6.440 6.660 26,662 -0.14(-2.06%)
Dec 14, 2021 6.660 6.920 6.660 6.800 11,868 +0.01(+0.15%)
Dec 13, 2021 6.700 6.820 6.670 6.790 11,576 -0.34(-4.77%)
Dec 10, 2021 7.160 7.160 7.065 7.130 5,240 -0.01(-0.14%)
Dec 09, 2021 7.100 7.160 7.070 7.140 6,162 -0.16(-2.19%)
Dec 08, 2021 7.320 7.375 7.300 7.300 4,662 -0.04(-0.51%)
Dec 07, 2021 7.590 7.590 7.320 7.338 3,859 -0.07(-1.01%)
Dec 06, 2021 7.110 7.530 7.110 7.412 17,837 +0.45(+6.42%)
Dec 03, 2021 7.200 7.230 6.922 6.965 13,682 -0.29(-3.93%)
Dec 02, 2021 7.230 7.250 7.020 7.250 15,499 +0.44(+6.46%)
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.