easyJet (ESYJY)
OTC: ESYJY
· Real-Time Price · USD
7.88
-0.07 (-0.84%)
At close: Jun 06, 2025, 3:58 PM
ESYJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 7.87 | 7.95 | 7.85 | 7.95 | 7.95 | -0.25% | 3,365 |
| Jun 4, 2025 | 7.98 | 8.01 | 7.90 | 7.97 | 7.97 | 1.01% | 14,501 |
| Jun 3, 2025 | 7.89 | 7.90 | 7.83 | 7.89 | 7.89 | -1.13% | 43,300 |
| Jun 2, 2025 | 7.82 | 7.98 | 7.77 | 7.98 | 7.98 | 1.53% | 49,115 |
| May 30, 2025 | 7.76 | 7.86 | 7.75 | 7.86 | 7.86 | 1.42% | 81,326 |
| May 29, 2025 | 7.84 | 7.84 | 7.74 | 7.75 | 7.75 | 1.31% | 43,500 |
| May 28, 2025 | 7.61 | 7.66 | 7.60 | 7.65 | 7.65 | 0.79% | 200,140 |
| May 27, 2025 | 7.60 | 7.60 | 7.58 | 7.59 | 7.59 | 0.80% | 8,201 |
| May 23, 2025 | 7.56 | 7.61 | 7.48 | 7.53 | 7.53 | 1.21% | 19,100 |
| May 22, 2025 | 7.41 | 7.52 | 7.41 | 7.44 | 7.44 | 0.27% | 384,045 |
| May 21, 2025 | 7.52 | 7.59 | 7.42 | 7.42 | 7.42 | -0.67% | 17,400 |
| May 20, 2025 | 7.58 | 7.62 | 7.47 | 7.47 | 7.47 | 0.00% | 27,500 |
| May 19, 2025 | 7.30 | 7.52 | 7.18 | 7.47 | 7.47 | 2.33% | 2,900 |
| May 16, 2025 | 7.19 | 7.30 | 7.19 | 7.30 | 7.30 | 0.00% | 1,300 |
| May 15, 2025 | 7.30 | 7.52 | 7.30 | 7.30 | 7.30 | 0.14% | 2,921 |
| May 14, 2025 | 7.28 | 7.30 | 7.21 | 7.29 | 7.29 | 1.25% | 5,000 |
| May 13, 2025 | 7.09 | 7.27 | 7.09 | 7.20 | 7.20 | 1.69% | 1,833 |
| May 12, 2025 | 7.06 | 7.08 | 6.98 | 7.08 | 7.08 | -0.56% | 8,700 |
| May 9, 2025 | 6.71 | 7.28 | 6.71 | 7.12 | 7.12 | 0.28% | 22,900 |
| May 8, 2025 | 7.26 | 7.26 | 7.10 | 7.10 | 7.10 | 2.60% | 2,307 |