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

Easy Jet Plc ADR (OP: ESYJY )

6.830 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 30, 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 29, 2022 7.080 7.080 6.990 7.030 4,179 -0.09(-1.26%)
Apr 28, 2022 7.200 7.200 6.980 7.120 1,972 +0.12(+1.71%)
Apr 27, 2022 7.060 7.170 6.961 7.000 16,043 -0.03(-0.43%)
Apr 26, 2022 7.420 7.420 7.020 7.030 4,653 -0.39(-5.25%)
Apr 25, 2022 7.390 7.420 7.330 7.420 10,675 +0.15(+2.06%)
Apr 22, 2022 7.520 7.520 7.270 7.270 10,296 -0.31(-4.09%)
Apr 21, 2022 7.860 7.885 7.570 7.580 26,661 +0.23(+3.13%)
Apr 20, 2022 7.450 7.450 7.310 7.350 107,426 -0.05(-0.68%)
Apr 19, 2022 7.370 7.400 7.340 7.400 14,856 -0.04(-0.54%)
Apr 18, 2022 7.760 7.760 7.360 7.440 12,366 -0.13(-1.74%)
Apr 14, 2022 7.550 7.572 7.485 7.572 110,677 +0.24(+3.30%)
Apr 13, 2022 7.200 7.330 7.200 7.330 10,228 +0.21(+2.95%)
Apr 12, 2022 7.080 7.260 7.080 7.120 8,380 +0.05(+0.78%)
Apr 11, 2022 7.070 7.270 7.065 7.065 10,140 +0.23(+3.29%)
Apr 08, 2022 6.880 6.960 6.840 6.840 3,184 -0.10(-1.44%)
Apr 07, 2022 7.100 7.100 6.820 6.940 12,364 +0.05(+0.73%)
Apr 06, 2022 6.930 6.930 6.800 6.890 20,293 -0.22(-3.09%)
Apr 05, 2022 7.210 7.210 7.080 7.110 12,826 -0.27(-3.66%)
Apr 04, 2022 7.250 7.380 7.235 7.380 17,822 +0.06(+0.82%)
Apr 01, 2022 7.400 7.400 7.320 7.320 3,946 -0.04(-0.54%)
Mar 31, 2022 7.400 7.420 7.345 7.360 28,355 -0.05(-0.67%)
Mar 30, 2022 7.410 7.420 7.260 7.410 8,433 -0.19(-2.50%)
Mar 29, 2022 7.630 7.693 7.535 7.600 18,667 +0.38(+5.26%)
Mar 28, 2022 7.230 7.265 7.130 7.220 18,619 +0.21(+3.00%)
Mar 25, 2022 6.990 7.010 6.890 7.010 34,788 +0.12(+1.74%)
Mar 24, 2022 6.980 6.980 6.800 6.890 32,592 -0.09(-1.29%)
Mar 23, 2022 7.040 7.112 6.980 6.980 12,417 -0.16(-2.24%)
Mar 22, 2022 7.200 7.260 7.140 7.140 28,417 +0.14(+2.00%)
Mar 21, 2022 6.950 7.095 6.950 7.000 21,866 -0.29(-3.98%)
Mar 18, 2022 7.070 7.290 7.050 7.290 34,723 +0.13(+1.82%)
Mar 17, 2022 7.080 7.190 7.060 7.160 28,391 -0.39(-5.23%)
Mar 16, 2022 7.210 7.555 7.210 7.555 36,729 +0.56(+8.08%)
Mar 15, 2022 7.110 7.180 6.950 6.990 46,998 +0.28(+4.17%)
Mar 14, 2022 6.880 6.880 6.650 6.710 8,708 +0.13(+1.98%)
Mar 11, 2022 6.870 6.870 6.484 6.580 75,173 -0.07(-1.05%)
Mar 10, 2022 6.620 6.650 6.410 6.650 113,401 -0.27(-3.90%)
Mar 09, 2022 6.966 6.980 6.780 6.920 33,002 +0.87(+14.38%)
Mar 08, 2022 5.960 6.250 5.880 6.050 24,084 +0.25(+4.31%)
Mar 07, 2022 6.185 6.270 5.730 5.800 57,528 -0.68(-10.49%)
Mar 04, 2022 6.810 6.810 6.350 6.480 76,676 -0.46(-6.63%)
Mar 03, 2022 7.490 7.490 6.900 6.940 96,674 -0.59(-7.84%)
Mar 02, 2022 7.460 7.530 7.400 7.530 68,840 +0.20(+2.73%)
Mar 01, 2022 7.740 7.740 7.330 7.330 35,210 -0.79(-9.73%)
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%)
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.