easyJet plc (EJT1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.40+0.08 (+0.96%)
As of 2:51PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2021 | 8.48 | 8.62 | 8.02 | 8.40 | 8.40 | 9,984 |
| 25 Jan 2021 | 9.08 | 9.08 | 8.14 | 8.32 | 8.32 | 16,770 |
| 22 Jan 2021 | 9.36 | 9.36 | 8.78 | 8.78 | 8.78 | 6,114 |
| 21 Jan 2021 | 9.62 | 9.62 | 9.12 | 9.22 | 9.22 | 10,278 |
| 20 Jan 2021 | 9.40 | 9.70 | 9.34 | 9.56 | 9.56 | 11,489 |
| 19 Jan 2021 | 9.30 | 9.70 | 9.30 | 9.48 | 9.48 | 19,733 |
| 18 Jan 2021 | 9.34 | 9.34 | 9.12 | 9.16 | 9.16 | 2,445 |
| 15 Jan 2021 | 9.22 | 9.48 | 9.22 | 9.40 | 9.40 | 3,230 |
| 14 Jan 2021 | 8.62 | 9.30 | 8.62 | 9.30 | 9.30 | 6,367 |
| 13 Jan 2021 | 9.14 | 9.14 | 8.82 | 8.82 | 8.82 | 3,072 |
| 12 Jan 2021 | 8.92 | 9.04 | 8.74 | 9.04 | 9.04 | 3,398 |
| 11 Jan 2021 | 8.95 | 8.96 | 8.69 | 8.69 | 8.69 | 4,160 |
| 08 Jan 2021 | 9.01 | 9.20 | 8.67 | 8.67 | 8.67 | 4,943 |
| 07 Jan 2021 | 9.03 | 9.03 | 8.59 | 8.85 | 8.85 | 6,976 |
| 06 Jan 2021 | 8.58 | 9.10 | 8.48 | 9.10 | 9.10 | 8,248 |
| 05 Jan 2021 | 8.87 | 8.87 | 8.29 | 8.59 | 8.59 | 8,067 |
| 04 Jan 2021 | 9.56 | 9.56 | 8.68 | 8.89 | 8.89 | 19,471 |
| 30 Dec 2020 | 9.60 | 9.78 | 9.40 | 9.63 | 9.63 | 4,654 |
| 29 Dec 2020 | 9.90 | 9.90 | 9.55 | 9.73 | 9.73 | 27,374 |
| 28 Dec 2020 | 9.59 | 10.15 | 9.42 | 9.91 | 9.91 | 16,870 |
| 23 Dec 2020 | 8.88 | 9.43 | 8.77 | 9.15 | 9.15 | 8,677 |
| 22 Dec 2020 | 8.48 | 8.85 | 8.48 | 8.79 | 8.79 | 8,754 |
| 21 Dec 2020 | 8.20 | 8.46 | 7.50 | 8.32 | 8.32 | 34,265 |
| 18 Dec 2020 | 9.31 | 9.31 | 9.14 | 9.14 | 9.14 | 30 |
| 17 Dec 2020 | 9.28 | 9.37 | 9.28 | 9.37 | 9.37 | 210 |
| 16 Dec 2020 | 9.09 | 9.51 | 9.09 | 9.48 | 9.48 | 3,438 |
| 15 Dec 2020 | 9.09 | 9.30 | 8.83 | 9.30 | 9.30 | 4,588 |
| 14 Dec 2020 | 9.07 | 9.49 | 9.01 | 9.03 | 9.03 | 7,664 |
| 11 Dec 2020 | 9.51 | 9.51 | 8.80 | 9.00 | 9.00 | 25,729 |
| 10 Dec 2020 | 9.61 | 9.61 | 9.40 | 9.53 | 9.53 | 1,445 |
| 09 Dec 2020 | 9.58 | 10.00 | 9.58 | 9.80 | 9.80 | 7,144 |
| 08 Dec 2020 | 10.18 | 10.18 | 9.38 | 9.58 | 9.58 | 20,808 |
| 07 Dec 2020 | 10.45 | 10.45 | 9.86 | 9.86 | 9.86 | 13,653 |
| 04 Dec 2020 | 10.27 | 10.58 | 10.05 | 10.22 | 10.22 | 21,281 |
| 03 Dec 2020 | 9.60 | 10.19 | 9.60 | 10.19 | 10.19 | 9,604 |
| 02 Dec 2020 | 9.73 | 9.74 | 9.49 | 9.69 | 9.69 | 7,988 |
| 01 Dec 2020 | 9.01 | 9.76 | 9.01 | 9.76 | 9.76 | 12,429 |
| 30 Nov 2020 | 9.44 | 9.44 | 8.90 | 9.24 | 9.24 | 13,338 |
| 27 Nov 2020 | 9.40 | 9.40 | 9.24 | 9.30 | 9.30 | 4,312 |
| 26 Nov 2020 | 9.50 | 9.65 | 9.17 | 9.60 | 9.60 | 10,612 |
| 25 Nov 2020 | 9.73 | 9.74 | 9.25 | 9.25 | 9.25 | 2,941 |
| 24 Nov 2020 | 8.98 | 9.59 | 8.98 | 9.47 | 9.47 | 25,270 |
| 23 Nov 2020 | 8.49 | 8.95 | 8.49 | 8.93 | 8.93 | 8,724 |
| 20 Nov 2020 | 7.98 | 8.33 | 7.98 | 8.30 | 8.30 | 4,406 |
| 19 Nov 2020 | 8.74 | 8.74 | 8.00 | 8.00 | 8.00 | 7,070 |
| 18 Nov 2020 | 8.59 | 8.64 | 8.20 | 8.61 | 8.61 | 6,009 |
| 17 Nov 2020 | 8.69 | 8.69 | 8.29 | 8.53 | 8.53 | 10,210 |
| 16 Nov 2020 | 8.38 | 8.94 | 8.33 | 8.70 | 8.70 | 16,421 |
| 13 Nov 2020 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 1,030 |
| 12 Nov 2020 | 8.17 | 8.36 | 7.97 | 8.09 | 8.09 | 4,254 |
| 11 Nov 2020 | 7.99 | 8.41 | 7.99 | 8.35 | 8.35 | 6,675 |
| 10 Nov 2020 | 7.65 | 8.66 | 7.65 | 7.70 | 7.70 | 31,469 |
| 09 Nov 2020 | 6.07 | 8.01 | 5.94 | 7.80 | 7.80 | 38,616 |
| 06 Nov 2020 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 350 |
| 05 Nov 2020 | 5.90 | 6.08 | 5.81 | 6.08 | 6.08 | 10,795 |
| 04 Nov 2020 | 5.75 | 6.07 | 5.73 | 6.07 | 6.07 | 3,800 |
| 03 Nov 2020 | 5.62 | 5.87 | 5.62 | 5.87 | 5.87 | 3,330 |
| 02 Nov 2020 | 5.73 | 5.73 | 5.25 | 5.59 | 5.59 | 19,177 |
| 30 Oct 2020 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 440 |
| 29 Oct 2020 | 5.25 | 5.59 | 5.25 | 5.53 | 5.53 | 625 |
| 28 Oct 2020 | 5.50 | 5.50 | 5.32 | 5.44 | 5.44 | 9,024 |
| 27 Oct 2020 | 5.67 | 5.78 | 5.57 | 5.57 | 5.57 | 230 |
| 26 Oct 2020 | 5.92 | 6.03 | 5.72 | 6.03 | 6.03 | 2,310 |
| 23 Oct 2020 | 5.96 | 6.11 | 5.96 | 6.06 | 6.06 | 2,543 |
| 22 Oct 2020 | 5.52 | 5.97 | 5.52 | 5.97 | 5.97 | 1,230 |
| 21 Oct 2020 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 20 Oct 2020 | 5.33 | 5.77 | 5.33 | 5.74 | 5.74 | 3,011 |
| 19 Oct 2020 | 5.20 | 5.41 | 5.20 | 5.41 | 5.41 | 80 |
| 16 Oct 2020 | 5.35 | 5.35 | 5.20 | 5.26 | 5.26 | 570 |
| 15 Oct 2020 | 5.43 | 5.43 | 5.25 | 5.37 | 5.37 | 4,722 |
| 14 Oct 2020 | 5.37 | 5.60 | 5.24 | 5.60 | 5.60 | 4,039 |
| 13 Oct 2020 | 5.49 | 5.49 | 5.44 | 5.44 | 5.44 | 870 |
| 12 Oct 2020 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | 1,511 |
| 09 Oct 2020 | 5.80 | 6.00 | 5.75 | 5.75 | 5.75 | 6,814 |
| 08 Oct 2020 | 5.76 | 5.92 | 5.73 | 5.86 | 5.86 | 3,149 |
| 07 Oct 2020 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 635 |
| 06 Oct 2020 | 5.48 | 5.76 | 5.48 | 5.76 | 5.76 | 825 |
| 05 Oct 2020 | 5.44 | 5.60 | 5.44 | 5.60 | 5.60 | 445 |
| 02 Oct 2020 | 5.40 | 5.40 | 5.37 | 5.40 | 5.40 | 2,500 |
| 01 Oct 2020 | 5.47 | 5.52 | 5.42 | 5.52 | 5.52 | 5,280 |
| 30 Sep 2020 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 29 Sep 2020 | 5.51 | 5.53 | 5.45 | 5.47 | 5.47 | 985 |
| 28 Sep 2020 | 5.47 | 5.64 | 5.47 | 5.56 | 5.56 | 3,520 |
| 25 Sep 2020 | 5.51 | 5.51 | 5.24 | 5.40 | 5.40 | 15,304 |
| 24 Sep 2020 | 5.50 | 5.58 | 5.50 | 5.58 | 5.58 | 287 |
| 23 Sep 2020 | 5.46 | 5.67 | 5.46 | 5.65 | 5.65 | 3,420 |
| 22 Sep 2020 | 5.51 | 5.51 | 5.26 | 5.28 | 5.28 | 10,620 |
| 21 Sep 2020 | 6.05 | 6.05 | 5.38 | 5.79 | 5.79 | 11,564 |
| 18 Sep 2020 | - | - | - | - | - | - |
| 17 Sep 2020 | 6.35 | 6.63 | 6.35 | 6.50 | 6.50 | 1,700 |
| 16 Sep 2020 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 80 |
| 15 Sep 2020 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 14 Sep 2020 | 6.33 | 6.59 | 6.33 | 6.59 | 6.59 | 21,350 |
| 11 Sep 2020 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 17 |
| 10 Sep 2020 | 6.44 | 6.64 | 6.44 | 6.62 | 6.62 | 482 |
| 09 Sep 2020 | 6.77 | 6.77 | 6.28 | 6.52 | 6.52 | 22,082 |
| 08 Sep 2020 | 7.01 | 7.01 | 6.55 | 6.80 | 6.80 | 21,502 |
| 07 Sep 2020 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | 2,900 |
| 04 Sep 2020 | 6.91 | 7.28 | 6.91 | 7.20 | 7.20 | 10,215 |
| 03 Sep 2020 | 6.72 | 7.21 | 6.72 | 7.10 | 7.10 | 2,719 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
