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

Easy Jet Plc ADR (OP: ESYJY )

5.930 -0.120 (-1.99%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 7, 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 (%)
Jan 31, 2023 5.990 6.100 5.990 6.010 6,774 -0.16(-2.59%)
Jan 30, 2023 6.130 6.350 6.110 6.170 6,609 -0.08(-1.28%)
Jan 27, 2023 6.240 6.250 6.230 6.250 3,864 -0.10(-1.57%)
Jan 26, 2023 6.385 6.450 6.311 6.350 7,624 +0.01(+0.16%)
Jan 25, 2023 6.340 6.410 6.310 6.340 15,103 +0.61(+10.65%)
Jan 24, 2023 5.660 5.795 5.660 5.730 2,898 +0.20(+3.62%)
Jan 23, 2023 5.590 5.600 5.520 5.530 1,327 -0.06(-1.07%)
Jan 20, 2023 5.560 5.590 5.560 5.590 1,447 +0.21(+3.90%)
Jan 18, 2023 5.380 124 -0.04(-0.74%)
Jan 17, 2023 5.280 5.420 5.280 5.420 5,389 +0.18(+3.44%)
Jan 13, 2023 5.250 5.300 5.240 5.240 19,301 +0.17(+3.35%)
Jan 12, 2023 5.050 5.070 5.020 5.070 1,230 +0.30(+6.29%)
Jan 11, 2023 4.720 4.770 4.720 4.770 4,155 -0.01(-0.21%)
Jan 10, 2023 4.780 4.780 4.780 4.780 1,119 +0.08(+1.69%)
Jan 09, 2023 4.820 4.820 4.701 4.701 3,495 +0.20(+4.46%)
Jan 06, 2023 4.450 4.500 4.450 4.500 3,515 +0.04(+0.90%)
Jan 05, 2023 4.410 4.500 4.410 4.460 3,341 +0.21(+4.94%)
Jan 04, 2023 4.200 4.390 4.200 4.250 9,009 +0.35(+9.09%)
Jan 03, 2023 3.970 3.970 3.896 3.896 4,679 +0.07(+1.86%)
Dec 30, 2022 3.970 3.970 3.800 3.825 11,224 -0.15(-3.65%)
Dec 29, 2022 3.980 3.980 3.970 3.970 4,671 -0.02(-0.50%)
Dec 28, 2022 3.990 3.990 3.985 3.990 3,604 -0.16(-3.86%)
Dec 27, 2022 4.150 4.150 4.150 4.150 186 +0.17(+4.32%)
Dec 23, 2022 3.980 3.980 3.940 3.978 2,194 -0.04(-1.04%)
Dec 22, 2022 4.040 4.040 4.010 4.020 10,660 -0.12(-2.90%)
Dec 21, 2022 4.160 4.170 4.130 4.140 7,317 +0.03(+0.73%)
Dec 20, 2022 4.075 4.110 4.070 4.110 1,715 -0.06(-1.44%)
Dec 19, 2022 4.240 4.240 4.170 4.170 1,436 -0.06(-1.35%)
Dec 16, 2022 4.270 4.270 4.227 4.227 6,341 -0.21(-4.80%)
Dec 15, 2022 4.530 4.530 4.420 4.440 12,424 -0.06(-1.33%)
Dec 14, 2022 4.430 4.500 4.420 4.500 8,827 +0.02(+0.54%)
Dec 13, 2022 4.600 4.600 4.476 4.476 16,257 -0.12(-2.63%)
Dec 12, 2022 4.585 4.610 4.580 4.597 9,309 -0.09(-1.98%)
Dec 09, 2022 4.590 4.690 4.590 4.690 1,794 +0.12(+2.63%)
Dec 08, 2022 4.560 4.600 4.560 4.570 3,803 -0.06(-1.30%)
Dec 07, 2022 4.690 4.690 4.600 4.630 3,444 -0.05(-1.07%)
Dec 06, 2022 4.750 4.750 4.680 4.680 4,535 -0.06(-1.27%)
Dec 05, 2022 4.800 4.800 4.740 4.740 1,277 -0.05(-1.04%)
Dec 02, 2022 4.790 4.790 4.790 4.790 342 +0.01(+0.20%)
Dec 01, 2022 4.780 4.780 4.760 4.780 421 +0.16(+3.35%)
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%)
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.