Want to see GB:EZJ full AI Analyst Report?
EasyJet (EZJ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 681.00 | 681.00 | 679.00 | 679.00 | 679.00 | -0.29% | 3,585,682 | 0.71 |
| Oct 29, 2026 | 680.00 | 681.20 | 680.00 | 681.00 | 681.00 | +0.21% | 2,804,390 | 0.55 |
| Oct 28, 2026 | 681.00 | 681.60 | 679.60 | 679.60 | 679.60 | -0.06% | 13,129,255 | 2.68 |
| Oct 27, 2026 | 680.00 | 681.40 | 679.00 | 680.00 | 680.00 | -0.03% | 3,380,775 | 0.69 |
| Oct 26, 2026 | 681.00 | 681.00 | 679.20 | 680.20 | 680.20 | +0.18% | 1,419,088 | 0.29 |
| Oct 23, 2026 | 681.40 | 682.20 | 678.40 | 679.00 | 679.00 | -0.06% | 3,363,700 | 0.68 |
| Oct 22, 2026 | 680.20 | 681.20 | 679.20 | 679.40 | 679.40 | -0.18% | 2,490,482 | 0.51 |
| Oct 21, 2026 | 681.20 | 682.80 | 680.60 | 680.60 | 680.60 | -0.09% | 2,661,716 | 0.54 |
| Oct 20, 2026 | 683.40 | 685.00 | 680.00 | 681.20 | 681.20 | -0.35% | 4,877,342 | 0.97 |
| Oct 19, 2026 | 683.00 | 684.00 | 683.00 | 683.60 | 683.60 | +0.03% | 1,172,459 | 0.22 |
| Oct 16, 2026 | 684.00 | 684.60 | 683.00 | 683.40 | 683.40 | +0.00% | 1,247,896 | 0.23 |
| Oct 15, 2026 | 684.00 | 685.07 | 681.40 | 683.40 | 683.40 | +1.06% | 8,073,231 | 1.49 |
| Oct 14, 2026 | 679.60 | 679.60 | 676.00 | 676.20 | 676.20 | +0.18% | 1,832,408 | 0.34 |
| Oct 13, 2026 | 678.00 | 679.60 | 675.00 | 675.00 | 675.00 | -0.35% | 2,592,914 | 0.47 |
| Oct 12, 2026 | 682.60 | 684.15 | 676.40 | 677.40 | 677.40 | -0.38% | 6,995,344 | 1.27 |
| Oct 09, 2026 | 681.60 | 683.00 | 679.80 | 680.00 | 680.00 | -0.15% | 2,468,045 | 0.43 |
| Oct 08, 2026 | 679.60 | 683.80 | 678.20 | 681.00 | 681.00 | +0.21% | 3,178,548 | 0.55 |
| Oct 07, 2026 | 680.00 | 680.80 | 677.00 | 679.60 | 679.60 | +0.21% | 2,669,694 | 0.42 |
| Oct 06, 2026 | 680.00 | 680.00 | 676.20 | 678.20 | 678.20 | +0.18% | 2,669,680 | 0.42 |
| Oct 05, 2026 | 680.00 | 680.40 | 675.80 | 677.00 | 677.00 | -0.53% | 3,508,015 | 0.54 |
| Oct 02, 2026 | 679.00 | 680.80 | 675.80 | 680.60 | 680.60 | +0.50% | 4,058,251 | 0.62 |
| Oct 01, 2026 | 677.00 | 679.60 | 671.80 | 677.20 | 677.20 | -0.06% | 3,921,386 | 0.57 |
| Sep 30, 2026 | 680.00 | 680.40 | 676.20 | 677.60 | 677.60 | -0.03% | 5,664,085 | 0.83 |
| Sep 29, 2026 | 674.60 | 680.27 | 673.98 | 677.80 | 677.80 | +0.56% | 2,305,473 | 0.34 |
| Sep 28, 2026 | 674.60 | 676.76 | 672.62 | 674.00 | 674.00 | -0.15% | 2,286,838 | 0.33 |
| Sep 25, 2026 | 672.00 | 675.00 | 670.60 | 675.00 | 675.00 | +0.75% | 1,373,152 | 0.19 |
| Sep 24, 2026 | 671.00 | 672.40 | 669.40 | 670.00 | 670.00 | -0.09% | 5,278,363 | 0.75 |
| Sep 23, 2026 | 669.20 | 672.80 | 669.20 | 670.60 | 670.60 | -0.21% | 3,702,254 | 0.52 |
| Sep 22, 2026 | 673.20 | 673.20 | 668.40 | 672.00 | 672.00 | +0.21% | 4,743,372 | 0.66 |
| Sep 21, 2026 | 672.00 | 672.00 | 668.09 | 670.60 | 670.60 | +0.48% | 1,104,705 | 0.15 |
| Sep 18, 2026 | 670.00 | 671.40 | 667.00 | 667.40 | 667.40 | -0.09% | 18,764,451 | 2.65 |
| Sep 17, 2026 | 670.00 | 673.40 | 668.00 | 668.00 | 668.00 | +0.00% | 2,833,480 | 0.39 |
| Sep 16, 2026 | 668.00 | 669.40 | 666.20 | 668.00 | 668.00 | +0.00% | 2,015,578 | 0.27 |
| Sep 15, 2026 | 666.80 | 668.60 | 663.60 | 668.00 | 668.00 | +0.18% | 4,112,696 | 0.55 |
| Sep 14, 2026 | 667.60 | 669.80 | 665.00 | 666.80 | 666.80 | -0.06% | 8,641,231 | 1.17 |
| Sep 11, 2026 | 668.40 | 671.00 | 666.40 | 667.20 | 667.20 | -0.24% | 1,879,215 | 0.25 |
| Sep 10, 2026 | 672.00 | 672.00 | 667.40 | 668.80 | 668.80 | +0.09% | 3,676,188 | 0.49 |
| Sep 09, 2026 | 667.40 | 672.00 | 667.40 | 668.20 | 668.20 | -0.36% | 2,046,552 | 0.27 |
| Sep 08, 2026 | 672.00 | 672.20 | 669.70 | 670.60 | 670.60 | -0.15% | 1,103,545 | 0.14 |
| Sep 07, 2026 | 670.00 | 673.00 | 666.60 | 671.60 | 671.60 | +0.21% | 1,158,086 | 0.15 |
| Sep 04, 2026 | 672.40 | 674.80 | 670.20 | 670.20 | 670.20 | -0.33% | 2,690,756 | 0.34 |
| Sep 03, 2026 | 675.00 | 676.00 | 671.80 | 672.40 | 672.40 | -0.12% | 10,271,937 | 1.31 |
| Sep 02, 2026 | 669.00 | 673.60 | 669.00 | 673.20 | 673.20 | +0.60% | 8,165,816 | 1.05 |
| Sep 01, 2026 | 673.00 | 674.80 | 669.20 | 669.20 | 669.20 | -0.71% | 3,487,209 | 0.44 |
| Aug 31, 2026 | 674.00 | 678.00 | 673.00 | 674.00 | 674.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 676.60 | 678.00 | 673.00 | 674.00 | 674.00 | -0.09% | 2,355,060 | 0.29 |
| Aug 27, 2026 | 675.00 | 676.00 | 673.20 | 674.60 | 674.60 | +0.21% | 2,017,110 | 0.24 |
| Aug 26, 2026 | 676.00 | 679.80 | 672.40 | 673.20 | 673.20 | -0.41% | 5,202,157 | 0.60 |
| Aug 25, 2026 | 675.00 | 680.00 | 672.00 | 676.00 | 676.00 | +0.33% | 7,154,231 | 0.83 |
| Aug 24, 2026 | 673.60 | 675.40 | 671.80 | 673.80 | 673.80 | +0.42% | 3,777,491 | 0.43 |