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

Easy Jet Plc ADR (OP: ESYJY )

6.760 -0.090 (-1.31%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 3, 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 (%)
Mar 28, 2024 7.150 7.210 7.130 7.130 11,641 +0.08(+1.21%)
Mar 27, 2024 7.030 7.045 6.990 7.045 6,541 +0.10(+1.44%)
Mar 26, 2024 6.920 6.950 6.920 6.945 1,182 +0.09(+1.31%)
Mar 25, 2024 6.750 6.855 6.750 6.855 2,769 -0.08(-1.15%)
Mar 22, 2024 6.935 6.935 6.935 6.935 613 +0.00(+0.07%)
Mar 21, 2024 7.050 7.070 6.930 6.930 865 -0.02(-0.29%)
Mar 20, 2024 6.820 6.950 6.820 6.950 1,348 +0.13(+1.89%)
Mar 19, 2024 6.830 6.835 6.820 6.821 884 -0.03(-0.42%)
Mar 18, 2024 6.880 6.880 6.820 6.850 1,186 +0.14(+2.09%)
Mar 15, 2024 6.850 6.850 6.710 6.710 2,923 +0.08(+1.21%)
Mar 14, 2024 6.660 6.660 6.630 6.630 3,442 -0.32(-4.54%)
Mar 13, 2024 6.945 6.945 6.945 6.945 1,592 -0.09(-1.35%)
Mar 11, 2024 7.040 25 +0.02(+0.28%)
Mar 08, 2024 7.100 7.120 7.020 7.020 5,104 -0.02(-0.28%)
Mar 07, 2024 7.100 7.120 7.040 7.040 6,029 -0.01(-0.14%)
Mar 06, 2024 7.110 7.110 7.050 7.050 3,260 +0.01(+0.14%)
Mar 01, 2024 7.040 147 +0.16(+2.33%)
Feb 29, 2024 6.940 6.960 6.830 6.880 5,041 +0.05(+0.81%)
Feb 28, 2024 6.825 6.825 6.825 6.825 699 -0.38(-5.34%)
Feb 27, 2024 7.210 7.210 7.210 7.210 4,235 +0.13(+1.91%)
Feb 26, 2024 7.150 7.150 7.075 7.075 400 +0.16(+2.24%)
Feb 22, 2024 6.920 75 -0.08(-1.07%)
Feb 21, 2024 7.042 7.070 6.995 6.995 1,040 -0.30(-4.18%)
Feb 20, 2024 7.050 7.360 6.950 7.300 3,805 +0.20(+2.82%)
Feb 16, 2024 7.060 7.100 7.060 7.100 973 -0.01(-0.14%)
Feb 15, 2024 7.100 7.240 7.050 7.110 7,168 +0.21(+3.04%)
Feb 14, 2024 6.985 6.985 6.900 6.900 466 +0.02(+0.22%)
Feb 12, 2024 6.885 28 -0.19(-2.62%)
Feb 09, 2024 7.070 7.070 7.070 7.070 592 +0.10(+1.43%)
Feb 08, 2024 6.970 6.970 6.970 6.970 729 -0.26(-3.60%)
Feb 07, 2024 7.010 7.230 7.010 7.230 2,090 +0.06(+0.84%)
Feb 06, 2024 7.190 7.190 7.170 7.170 578 +0.07(+0.99%)
Feb 05, 2024 7.180 7.220 7.100 7.100 552 -0.18(-2.47%)
Feb 02, 2024 7.280 7.355 7.280 7.280 1,897 +0.06(+0.83%)
Feb 01, 2024 7.020 7.220 6.980 7.220 3,721 +0.23(+3.29%)
Jan 31, 2024 6.930 7.070 6.930 6.990 4,227 +0.10(+1.45%)
Jan 30, 2024 6.932 7.000 6.890 6.890 2,326 -0.00(-0.07%)
Jan 29, 2024 6.780 6.895 6.780 6.895 15,919 +0.16(+2.45%)
Jan 26, 2024 6.890 6.890 6.720 6.730 2,047 +0.00(+0.00%)
Jan 25, 2024 6.700 6.860 6.700 6.730 9,135 +0.18(+2.75%)
Jan 24, 2024 6.500 6.600 6.500 6.550 2,933 -0.05(-0.76%)
Jan 23, 2024 6.310 6.600 6.310 6.600 962 +0.40(+6.45%)
Jan 22, 2024 6.200 6.200 6.200 6.200 694 -0.04(-0.64%)
Jan 17, 2024 6.240 215 -0.05(-0.79%)
Jan 16, 2024 6.270 6.340 6.270 6.290 2,469 -0.21(-3.23%)
Jan 12, 2024 6.500 6.500 6.500 6.500 481 -0.07(-1.07%)
Jan 11, 2024 6.460 6.610 6.460 6.570 483 +0.12(+1.83%)
Jan 10, 2024 6.430 6.521 6.340 6.452 18,023 -0.12(-1.80%)
Jan 09, 2024 6.474 6.570 6.400 6.570 335,906 +0.14(+2.18%)
Jan 08, 2024 6.430 6.430 6.430 6.430 792 +0.15(+2.39%)
Jan 05, 2024 6.190 6.350 6.190 6.280 1,204 +0.06(+0.96%)
Jan 04, 2024 6.210 6.260 6.190 6.220 5,558 +0.19(+3.15%)
Jan 03, 2024 6.030 6.030 6.030 6.030 262 -0.19(-3.05%)
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.