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

Easy Jet Plc ADR (OP: ESYJY )

6.522 -0.088 (-1.33%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 14, 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 (%)
Apr 30, 2024 6.830 56 +0.12(+1.79%)
Apr 29, 2024 6.670 6.710 6.660 6.710 12,849 -0.03(-0.45%)
Apr 26, 2024 6.750 6.850 6.740 6.740 9,596 +0.02(+0.30%)
Apr 24, 2024 6.720 124 -0.01(-0.15%)
Apr 23, 2024 6.780 6.780 6.730 6.730 715 -0.01(-0.19%)
Apr 22, 2024 6.740 6.750 6.702 6.743 1,726 +0.18(+2.78%)
Apr 19, 2024 6.630 6.630 6.561 6.561 1,630 +0.05(+0.78%)
Apr 17, 2024 6.510 18 +0.14(+2.20%)
Apr 16, 2024 6.350 6.490 6.350 6.370 8,445 -0.03(-0.47%)
Apr 15, 2024 6.675 6.675 6.400 6.400 13,778 -0.15(-2.29%)
Apr 12, 2024 6.480 6.580 6.480 6.550 3,758 -0.42(-6.03%)
Apr 11, 2024 6.810 6.970 6.810 6.970 5,789 -0.18(-2.52%)
Apr 10, 2024 7.150 7.200 7.110 7.150 1,442 -0.15(-2.12%)
Apr 09, 2024 7.360 7.360 7.305 7.305 1,402 -0.05(-0.73%)
Apr 08, 2024 7.260 7.359 7.260 7.359 1,112 +0.21(+2.92%)
Apr 04, 2024 7.150 96 +0.17(+2.44%)
Apr 03, 2024 6.955 6.995 6.955 6.980 1,013 -0.02(-0.26%)
Apr 02, 2024 6.990 6.998 6.980 6.998 335,219 -0.24(-3.34%)
Apr 01, 2024 7.005 7.240 6.770 7.240 1,202 +0.11(+1.54%)
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%)
Jan 02, 2024 6.250 6.300 6.220 6.220 1,124 -0.16(-2.51%)
Dec 29, 2023 6.390 6.400 6.340 6.380 15,702 -0.04(-0.62%)
Dec 28, 2023 6.455 6.455 6.420 6.420 2,001 -0.10(-1.53%)
Dec 27, 2023 6.450 6.520 6.450 6.520 8,798 +0.18(+2.83%)
Dec 26, 2023 6.210 6.340 6.210 6.340 1,206 -0.07(-1.09%)
Dec 22, 2023 6.450 6.450 6.310 6.410 1,981 -0.05(-0.77%)
Dec 21, 2023 6.532 6.532 6.460 6.460 2,561 +0.13(+1.99%)
Dec 19, 2023 6.334 214 +0.06(+1.02%)
Dec 18, 2023 6.280 6.280 6.270 6.270 848 +0.05(+0.80%)
Dec 15, 2023 6.320 6.340 6.220 6.220 6,728 -0.12(-1.82%)
Dec 14, 2023 6.340 6.370 6.310 6.335 2,788 +0.18(+3.01%)
Dec 13, 2023 6.090 6.150 6.070 6.150 15,982 +0.08(+1.31%)
Dec 12, 2023 6.040 6.120 6.040 6.071 1,684 +0.13(+2.20%)
Dec 11, 2023 6.002 6.140 5.932 5.940 4,564 -0.23(-3.73%)
Dec 08, 2023 6.170 6.170 6.170 6.170 209 +0.01(+0.16%)
Dec 07, 2023 6.160 6.160 6.160 6.160 158 +0.22(+3.70%)
Dec 06, 2023 6.060 6.060 5.940 5.940 4,625 -0.04(-0.64%)
Dec 05, 2023 5.978 5.978 5.978 5.978 304 -0.11(-1.84%)
Dec 04, 2023 5.972 6.160 5.930 6.090 58,325 +0.19(+3.14%)
Dec 01, 2023 5.750 5.910 5.630 5.904 6,907 +0.30(+5.44%)
Nov 29, 2023 5.600 250 +0.22(+4.19%)
Nov 28, 2023 5.350 5.540 5.330 5.375 40,366 +0.28(+5.39%)
Nov 27, 2023 5.098 5.100 5.070 5.100 1,446 +0.02(+0.39%)
Nov 24, 2023 5.030 5.090 5.030 5.080 1,220 -0.12(-2.32%)
Nov 22, 2023 5.200 5.200 5.200 5.200 3,417 -0.07(-1.32%)
Nov 21, 2023 5.180 5.340 5.170 5.270 18,341 -0.13(-2.41%)
Nov 20, 2023 5.400 5.400 5.400 5.400 1,200 -0.02(-0.37%)
Nov 17, 2023 5.450 5.500 5.420 5.420 31,429 -0.01(-0.18%)
Nov 16, 2023 5.320 5.440 5.320 5.430 4,207 +0.15(+2.84%)
Nov 15, 2023 5.295 5.295 5.250 5.280 7,487 +0.14(+2.72%)
Nov 14, 2023 5.110 5.250 5.110 5.140 1,102 +0.09(+1.78%)
Nov 13, 2023 5.050 5.050 5.050 5.050 289 +0.17(+3.48%)
Nov 10, 2023 4.780 4.880 4.780 4.880 414 -0.12(-2.40%)
Nov 09, 2023 5.000 5.000 5.000 5.000 248 +0.04(+0.81%)
Nov 08, 2023 4.960 4.960 4.960 4.960 116 +0.01(+0.30%)
Nov 07, 2023 4.890 4.945 4.890 4.945 281 +0.06(+1.12%)
Nov 06, 2023 4.990 5.000 4.890 4.890 2,446 +0.03(+0.72%)
Nov 03, 2023 4.850 4.855 4.810 4.855 1,344 +0.27(+5.77%)
Nov 02, 2023 4.610 4.620 4.581 4.590 23,807 +0.10(+2.23%)
Nov 01, 2023 4.525 4.525 4.480 4.490 18,499 +0.08(+1.85%)
Oct 31, 2023 4.409 4.409 4.409 4.409 479 -0.08(-1.82%)
Oct 30, 2023 4.470 4.500 4.470 4.490 1,163 +0.15(+3.45%)
Oct 27, 2023 4.395 4.400 4.340 4.340 1,474 -0.07(-1.57%)
Oct 25, 2023 4.410 88 -0.03(-0.62%)
Oct 23, 2023 4.438 13 +0.07(+1.59%)
Oct 20, 2023 4.300 4.368 4.300 4.368 2,842 -0.08(-1.73%)
Oct 19, 2023 4.445 4.445 4.445 4.445 463 -0.03(-0.78%)
Oct 18, 2023 4.600 4.600 4.480 4.480 990 -0.25(-5.29%)
Oct 17, 2023 4.720 4.730 4.720 4.730 263 -0.03(-0.63%)
Oct 16, 2023 4.680 4.760 4.680 4.760 2,884 +0.02(+0.42%)
Oct 13, 2023 4.710 4.740 4.680 4.740 4,115 -0.19(-3.86%)
Oct 12, 2023 4.940 4.965 4.929 4.930 6,817 -0.36(-6.83%)
Oct 11, 2023 5.291 5.291 5.291 5.291 217 -0.10(-1.83%)
Oct 10, 2023 5.300 5.390 5.300 5.390 308 +0.19(+3.65%)
Oct 09, 2023 5.134 5.200 5.134 5.200 3,431 -0.24(-4.41%)
Oct 06, 2023 5.360 5.440 5.360 5.440 345 +0.17(+3.22%)
Oct 05, 2023 5.320 5.330 5.270 5.270 6,147 +0.14(+2.73%)
Oct 04, 2023 5.100 5.130 5.100 5.130 8,453 +0.02(+0.39%)
Oct 03, 2023 5.110 5.110 5.090 5.110 9,694 -0.09(-1.73%)
Oct 02, 2023 5.160 5.200 5.160 5.200 736 +0.06(+1.17%)
Sep 29, 2023 5.180 5.180 5.140 5.140 1,103 +0.11(+2.19%)
Sep 28, 2023 4.970 5.040 4.960 5.030 4,182 -0.02(-0.40%)
Sep 27, 2023 5.030 5.070 5.030 5.050 1,621 -0.09(-1.85%)
Sep 25, 2023 5.145 65 -0.14(-2.56%)
Sep 22, 2023 5.280 5.280 5.280 5.280 184 -0.01(-0.19%)
Sep 21, 2023 5.290 5.290 5.290 5.290 206 -0.08(-1.49%)
Sep 20, 2023 5.370 5.370 5.370 5.370 4,026 +0.14(+2.68%)
Sep 19, 2023 5.195 5.230 5.195 5.230 694 -0.10(-1.88%)
Sep 18, 2023 5.375 5.375 5.330 5.330 1,245 -0.17(-3.18%)
Sep 15, 2023 5.505 5.505 5.505 5.505 129 -0.01(-0.26%)
Sep 14, 2023 5.440 5.519 5.415 5.519 1,433 -0.12(-2.14%)
Sep 13, 2023 5.640 5.640 5.640 5.640 665 -0.00(-0.00%)
Sep 12, 2023 5.700 5.700 5.640 5.640 3,115 +0.14(+2.55%)
Sep 11, 2023 5.430 5.500 5.430 5.500 784 +0.16(+3.00%)
Sep 08, 2023 5.345 5.345 5.340 5.340 606 +0.00(+0.09%)
Aug 31, 2023 5.335 83 +0.07(+1.23%)
Aug 30, 2023 5.280 5.280 5.270 5.270 2,006 -0.06(-1.03%)
Aug 29, 2023 5.205 5.350 5.205 5.325 3,338 +0.19(+3.60%)
Aug 25, 2023 5.140 136 -0.17(-3.20%)
Aug 24, 2023 5.310 5.310 5.310 5.310 316 -0.12(-2.12%)
Aug 23, 2023 5.400 5.425 5.400 5.425 772 -0.04(-0.82%)
Aug 22, 2023 5.439 5.470 5.439 5.470 439 +0.08(+1.39%)
Aug 21, 2023 5.330 5.395 5.330 5.395 5,277 +0.00(+0.09%)
Aug 18, 2023 5.350 5.415 5.350 5.390 4,015 -0.25(-4.35%)
Aug 16, 2023 5.635 338 +0.09(+1.71%)
Aug 15, 2023 5.540 5.540 5.540 5.540 298 -0.02(-0.36%)
Aug 14, 2023 5.560 5.560 5.560 5.560 1,687 -0.10(-1.77%)
Aug 11, 2023 5.690 5.690 5.650 5.660 2,500 -0.02(-0.35%)
Aug 10, 2023 5.780 5.780 5.680 5.680 6,330 +0.01(+0.18%)
Aug 09, 2023 5.580 5.670 5.580 5.670 396 -0.17(-2.83%)
Aug 08, 2023 5.803 5.835 5.803 5.835 869 +0.05(+0.95%)
Aug 07, 2023 5.760 5.780 5.751 5.780 1,621 +0.09(+1.58%)
Aug 04, 2023 5.740 5.740 5.690 5.690 1,069 -0.01(-0.15%)
Aug 03, 2023 5.580 5.699 5.580 5.699 539 +0.05(+0.86%)
Aug 02, 2023 5.640 5.650 5.580 5.650 6,108 -0.09(-1.50%)
Aug 01, 2023 5.795 5.810 5.736 5.736 2,316 -0.09(-1.61%)
Jul 31, 2023 5.800 5.830 5.770 5.830 5,876 +0.05(+0.88%)
Jul 28, 2023 5.810 5.815 5.779 5.779 1,081 +0.07(+1.21%)
Jul 27, 2023 5.760 5.770 5.710 5.710 1,769 -0.04(-0.70%)
Jul 26, 2023 5.750 5.795 5.750 5.750 1,816 -0.03(-0.50%)
Jul 25, 2023 5.710 5.779 5.680 5.779 5,667 -0.06(-0.96%)
Jul 24, 2023 5.860 5.860 5.820 5.835 2,417 -0.25(-4.19%)
Jul 21, 2023 6.140 6.190 6.090 6.090 1,139 -0.13(-2.09%)
Jul 20, 2023 6.110 6.220 6.090 6.220 1,275 -0.09(-1.45%)
Jul 19, 2023 6.380 6.440 6.282 6.311 9,827 -0.13(-1.99%)
Jul 18, 2023 6.440 6.440 6.440 6.440 1,506 +0.18(+2.87%)
Jul 17, 2023 6.202 6.260 6.202 6.260 787 -0.10(-1.57%)
Jul 14, 2023 6.290 6.360 6.269 6.360 3,684 -0.18(-2.74%)
Jul 13, 2023 6.510 6.550 6.460 6.539 3,763 +0.23(+3.63%)
Jul 12, 2023 6.380 6.380 6.310 6.310 6,848 -0.04(-0.63%)
Jul 11, 2023 6.350 6.350 6.350 6.350 230 +0.14(+2.25%)
Jul 10, 2023 6.210 6.210 6.210 6.210 820 +0.04(+0.65%)
Jul 07, 2023 6.170 6.170 6.170 6.170 1,310 -0.01(-0.16%)
Jul 06, 2023 6.030 6.180 6.020 6.180 5,578 -0.15(-2.32%)
Jul 05, 2023 6.300 6.327 6.280 6.327 1,302 +0.26(+4.23%)
Jun 30, 2023 6.070 142 +0.01(+0.17%)
Jun 29, 2023 6.060 6.060 6.060 6.060 1,114 -0.06(-0.96%)
Jun 28, 2023 6.130 6.130 6.119 6.119 928 +0.11(+1.82%)
Jun 26, 2023 6.010 209 +0.07(+1.17%)
Jun 23, 2023 5.950 5.950 5.940 5.940 1,046 -0.32(-5.19%)
Jun 22, 2023 6.265 6.265 6.265 6.265 687 -0.12(-1.96%)
Jun 21, 2023 6.380 6.390 6.380 6.390 506 +0.03(+0.47%)
Jun 20, 2023 6.360 6.360 6.360 6.360 169 -0.03(-0.47%)
Jun 16, 2023 6.495 6.500 6.390 6.390 8,497 +0.20(+3.30%)
Jun 15, 2023 6.186 6.186 6.186 6.186 2,138 -0.05(-0.87%)
Jun 14, 2023 6.240 6.240 6.240 6.240 3,173 +0.03(+0.48%)
Jun 13, 2023 6.210 6.210 6.210 6.210 2,862 +0.10(+1.57%)
Jun 12, 2023 6.140 6.140 6.114 6.114 2,392 -0.04(-0.59%)
Jun 09, 2023 6.150 6.150 6.150 6.150 139 +0.00(+0.00%)
Jun 08, 2023 6.070 6.150 6.070 6.150 1,050 +0.12(+1.99%)
Jun 07, 2023 6.030 6.030 6.030 6.030 802 +0.03(+0.52%)
Jun 06, 2023 5.950 5.999 5.950 5.999 465 +0.03(+0.47%)
Jun 05, 2023 5.971 5.971 5.971 5.971 327 -0.03(-0.48%)
Jun 02, 2023 6.000 6.000 6.000 6.000 281 +0.06(+1.01%)
Jun 01, 2023 5.861 5.940 5.860 5.940 785 +0.12(+2.06%)
May 31, 2023 5.820 5.820 5.811 5.820 2,748 -0.06(-1.02%)
May 30, 2023 5.940 5.960 5.850 5.880 37,727 -0.10(-1.67%)
May 25, 2023 5.980 256 -0.05(-0.91%)
May 24, 2023 6.020 6.035 6.020 6.035 1,946 -0.12(-2.03%)
May 23, 2023 6.170 6.190 6.160 6.160 685 -0.03(-0.48%)
May 22, 2023 6.290 6.290 6.190 6.190 8,072 -0.06(-0.90%)
May 19, 2023 6.310 6.310 6.246 6.246 1,803 -0.22(-3.46%)
May 18, 2023 6.500 6.544 6.470 6.470 1,381 -0.14(-2.12%)
May 17, 2023 6.440 6.620 6.440 6.610 8,128 +0.34(+5.36%)
May 16, 2023 6.190 6.310 6.190 6.274 2,475 +0.10(+1.69%)
May 12, 2023 6.170 59 +0.00(+0.00%)
May 11, 2023 6.130 6.170 6.110 6.170 42,239 -0.01(-0.13%)
May 10, 2023 6.178 6.178 6.178 6.178 826 +0.05(+0.78%)
May 09, 2023 6.050 6.158 6.050 6.130 10,627 +0.08(+1.32%)
May 05, 2023 6.050 48 +0.06(+1.09%)
May 04, 2023 5.995 5.995 5.975 5.985 2,622 -0.15(-2.52%)
May 02, 2023 6.140 218 -0.01(-0.16%)
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.