TipRanks
Go Ultimate55% OFF

EasyJet (EJT1) Historical Prices

DE:EJT1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.168.188.148.188.18+0.29%23,3680.93
Oct 29, 20268.138.168.128.168.16+0.59%5,8180.23
Oct 28, 20268.138.148.118.118.11+0.20%2,7770.11
Oct 27, 20268.118.158.098.098.09-0.47%5,3510.20
Oct 26, 20268.118.148.098.138.13+0.12%19,9010.73
Oct 23, 20268.148.148.108.128.12+0.52%19,9010.72
Oct 22, 20268.118.128.088.088.08-0.59%6,3050.23
Oct 21, 20268.138.158.118.138.13+0.02%11,6370.41
Oct 20, 20268.128.128.108.128.12-0.05%11,1570.33
Oct 19, 20268.118.138.108.138.13-0.02%13,0690.36
Oct 16, 20268.098.138.088.138.13+0.49%30,9470.85
Oct 15, 20268.088.108.058.098.09+0.72%10,4480.27
Oct 14, 20268.008.047.988.038.03+0.17%13,8970.34
Oct 13, 20268.028.048.008.028.02-0.12%3,3860.07
Oct 12, 20268.048.058.008.038.03-0.02%14,1560.29
Oct 09, 20268.028.068.028.038.03+0.12%10,4500.21
Oct 08, 20267.998.067.978.028.02-0.35%17,6120.35
Oct 07, 20267.998.057.978.058.05+0.85%73,7321.37
Oct 06, 20267.968.017.967.987.98+0.40%10,6640.19
Oct 05, 20268.008.007.957.957.95-0.53%16,8100.28
Oct 02, 20267.947.997.947.997.99+0.99%21,1840.35
Oct 01, 20267.967.967.887.917.91+0.33%21,0570.31
Sep 30, 20267.927.947.897.897.89-0.05%14,0290.20
Sep 29, 20267.867.907.857.897.89+1.00%5,8880.08
Sep 28, 20267.847.877.817.817.81-0.23%9,4290.13
Sep 25, 20267.807.837.787.837.83+0.64%6,8410.09
Sep 24, 20267.827.827.787.787.78-0.13%14,1530.19
Sep 23, 20267.847.847.797.797.79+0.10%2,7300.04
Sep 22, 20267.837.847.787.787.78-0.26%17,7050.23
Sep 21, 20267.817.837.807.807.80+0.52%22,7180.29
Sep 18, 20267.777.817.767.767.76+0.13%14,6770.18
Sep 17, 20267.827.847.757.757.75-0.10%19,3930.23
Sep 16, 20267.787.817.767.767.76-0.18%15,0420.18
Sep 15, 20267.797.827.767.777.77+0.18%5,9590.07
Sep 14, 20267.747.817.737.767.76-0.03%24,6390.29
Sep 11, 20267.767.797.747.767.76+0.13%8,1590.10
Sep 10, 20267.767.807.757.757.75-0.31%9,0990.11
Sep 09, 20267.797.837.757.787.78-0.08%22,2900.25
Sep 08, 20267.787.847.787.787.78-0.44%10,1660.11
Sep 07, 20267.827.827.787.827.82+0.51%20,1330.22
Sep 04, 20267.797.847.767.787.78-0.33%12,0600.13
Sep 03, 20267.807.857.797.807.80-0.10%30,9630.32
Sep 02, 20267.837.847.777.817.81+0.18%8,0850.08
Sep 01, 20267.857.867.787.807.80-1.32%26,3150.26
Aug 31, 20267.707.907.707.907.90+0.71%6,7400.07
Aug 28, 20267.887.897.847.847.84+0.15%9,6680.09
Aug 27, 20267.837.887.837.837.83+0.26%24,5340.21
Aug 26, 20267.877.907.817.817.81-0.94%6,2890.05
Aug 25, 20267.857.917.857.897.89+0.15%37,9260.31
Aug 24, 20267.837.897.837.877.87+0.51%36,7640.30