OTC Markets OTCQX - Delayed Quote USD

easyJet plc (ESYJY)

Compare
6.68 +0.06 (+0.91%)
At close: October 22 at 1:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 6.68 6.68 6.68 6.68 6.68 100
Oct 21, 2024 6.60 6.62 6.60 6.62 6.62 3,500
Oct 18, 2024 6.77 6.83 6.76 6.83 6.83 11,400
Oct 17, 2024 6.79 6.84 6.79 6.81 6.81 6,200
Oct 16, 2024 6.85 6.90 6.85 6.90 6.90 5,100
Oct 15, 2024 6.77 6.79 6.75 6.77 6.77 1,800
Oct 14, 2024 6.55 6.59 6.52 6.52 6.52 6,800
Oct 11, 2024 6.45 6.50 6.43 6.46 6.46 10,300
Oct 10, 2024 6.46 6.50 6.44 6.50 6.50 27,300
Oct 9, 2024 6.51 6.64 6.48 6.64 6.64 97,400
Oct 8, 2024 6.37 6.48 6.37 6.46 6.46 5,900
Oct 7, 2024 6.49 6.51 6.37 6.50 6.50 59,700
Oct 4, 2024 6.39 6.39 6.39 6.39 6.39 400
Oct 3, 2024 6.31 6.41 6.24 6.24 6.24 4,900
Oct 2, 2024 6.43 6.43 6.38 6.39 6.39 3,100
Oct 1, 2024 6.64 6.65 6.58 6.58 6.58 600
Sep 30, 2024 7.02 7.02 6.95 6.96 6.96 1,000
Sep 27, 2024 7.20 7.20 7.20 7.20 7.20 400
Sep 26, 2024 7.11 7.11 7.06 7.09 7.09 11,400
Sep 25, 2024 6.91 6.91 6.88 6.89 6.89 11,800
Sep 24, 2024 6.78 6.81 6.78 6.81 6.81 1,100
Sep 23, 2024 6.88 6.88 6.88 6.88 6.88 -
Sep 20, 2024 6.97 6.97 6.88 6.88 6.88 2,200
Sep 19, 2024 6.90 6.97 6.90 6.96 6.96 1,500
Sep 18, 2024 6.76 6.78 6.72 6.78 6.78 18,800
Sep 17, 2024 6.76 6.76 6.76 6.76 6.76 1,000
Sep 16, 2024 6.42 6.42 6.42 6.42 6.42 400
Sep 13, 2024 6.39 6.43 6.39 6.41 6.41 10,000
Sep 12, 2024 6.40 6.40 6.38 6.38 6.38 1,900
Sep 11, 2024 6.36 6.38 6.36 6.38 6.38 300
Sep 10, 2024 6.28 6.28 6.28 6.28 6.28 -
Sep 9, 2024 6.20 6.28 6.20 6.28 6.28 800
Sep 6, 2024 6.31 6.31 6.22 6.24 6.24 1,900
Sep 5, 2024 6.38 6.38 6.32 6.32 6.32 1,200
Sep 4, 2024 6.36 6.36 6.36 6.36 6.36 200
Sep 3, 2024 6.26 6.34 6.23 6.34 6.34 5,600
Aug 30, 2024 6.25 6.25 6.25 6.25 6.25 1,000
Aug 29, 2024 6.21 6.25 6.21 6.22 6.22 14,900
Aug 28, 2024 6.23 6.23 6.13 6.13 6.13 8,500
Aug 27, 2024 6.25 6.34 6.25 6.26 6.26 6,400
Aug 26, 2024 5.80 5.80 5.80 5.80 5.80 800
Aug 23, 2024 5.79 5.79 5.79 5.79 5.79 -
Aug 22, 2024 5.79 5.79 5.79 5.79 5.79 800
Aug 21, 2024 5.68 5.71 5.68 5.71 5.71 700
Aug 20, 2024 5.65 5.65 5.65 5.65 5.65 100
Aug 19, 2024 5.62 5.62 5.62 5.62 5.62 700
Aug 16, 2024 5.60 5.60 5.60 5.60 5.60 100
Aug 15, 2024 5.59 5.59 5.59 5.59 5.59 400
Aug 14, 2024 5.54 5.54 5.51 5.53 5.53 4,800
Aug 13, 2024 5.49 5.49 5.48 5.48 5.48 1,200
Aug 12, 2024 5.46 5.48 5.46 5.46 5.46 6,700
Aug 9, 2024 5.52 5.59 5.51 5.55 5.55 5,200
Aug 8, 2024 5.24 5.39 5.24 5.39 5.39 28,500
Aug 7, 2024 5.30 5.31 5.22 5.26 5.26 1,500
Aug 6, 2024 5.32 5.35 5.31 5.31 5.31 3,100
Aug 5, 2024 5.24 5.37 5.24 5.37 5.37 4,300
Aug 2, 2024 5.40 5.46 5.38 5.46 5.46 800
Aug 1, 2024 5.58 5.59 5.41 5.41 5.41 2,500
Jul 31, 2024 5.79 5.79 5.74 5.74 5.74 2,300
Jul 30, 2024 5.87 5.87 5.82 5.82 5.82 9,500
Jul 29, 2024 5.87 5.87 5.84 5.84 5.84 2,800
Jul 26, 2024 5.89 5.95 5.87 5.95 5.95 3,500
Jul 25, 2024 5.74 5.88 5.74 5.88 5.88 2,600
Jul 24, 2024 5.74 5.76 5.61 5.61 5.61 37,300
Jul 23, 2024 5.45 5.52 5.45 5.52 5.52 3,000
Jul 22, 2024 5.56 5.56 5.46 5.53 5.53 70,200
Jul 19, 2024 6.01 6.01 6.01 6.01 6.01 -
Jul 18, 2024 6.08 6.09 6.01 6.01 6.01 1,000
Jul 17, 2024 6.38 6.38 6.31 6.33 6.33 1,300
Jul 16, 2024 6.37 6.39 6.34 6.39 6.39 700
Jul 15, 2024 6.38 6.41 6.38 6.41 6.41 700
Jul 12, 2024 6.38 6.41 6.38 6.41 6.41 4,900
Jul 11, 2024 6.28 6.37 6.28 6.35 6.35 1,900
Jul 10, 2024 6.15 6.15 6.15 6.15 6.15 1,700
Jul 9, 2024 5.98 5.99 5.96 5.96 5.96 1,100
Jul 8, 2024 6.05 6.05 6.02 6.02 6.02 500
Jul 5, 2024 5.96 5.98 5.93 5.98 5.98 1,700
Jul 3, 2024 5.91 5.91 5.91 5.91 5.91 300
Jul 2, 2024 5.65 5.65 5.64 5.64 5.64 800
Jul 1, 2024 5.77 5.78 5.64 5.64 5.64 4,400
Jun 28, 2024 5.79 5.79 5.79 5.79 5.79 3,200
Jun 27, 2024 5.74 5.75 5.72 5.72 5.72 900
Jun 26, 2024 5.79 5.79 5.79 5.79 5.79 200
Jun 25, 2024 5.81 5.90 5.81 5.88 5.88 3,100
Jun 24, 2024 5.79 5.79 5.77 5.77 5.77 1,200
Jun 21, 2024 5.67 5.67 5.65 5.65 5.65 8,400
Jun 20, 2024 5.67 5.72 5.66 5.69 5.69 21,000
Jun 18, 2024 5.76 5.78 5.76 5.76 5.76 1,200
Jun 17, 2024 5.69 5.72 5.69 5.72 5.72 2,100
Jun 14, 2024 5.75 5.75 5.67 5.70 5.70 2,000
Jun 13, 2024 5.95 5.95 5.95 5.95 5.95 -
Jun 12, 2024 5.95 5.95 5.95 5.95 5.95 400
Jun 11, 2024 5.83 5.85 5.83 5.85 5.85 300
Jun 10, 2024 5.84 5.88 5.84 5.88 5.88 1,200
Jun 7, 2024 5.92 5.96 5.88 5.93 5.93 2,500
Jun 6, 2024 6.05 6.05 6.05 6.05 6.05 700
Jun 5, 2024 6.14 6.30 6.14 6.19 6.19 1,400
Jun 4, 2024 6.20 6.32 6.20 6.32 6.32 1,800
Jun 3, 2024 6.01 6.01 6.01 6.01 6.01 600
May 31, 2024 5.79 5.96 5.79 5.96 5.96 4,100
May 30, 2024 5.90 5.90 5.89 5.89 5.89 700
May 29, 2024 5.81 5.82 5.80 5.80 5.80 1,000
May 28, 2024 5.90 5.90 5.86 5.86 5.86 500
May 24, 2024 5.81 5.81 5.81 5.81 5.81 300
May 23, 2024 5.85 5.85 5.84 5.84 5.84 1,700
May 22, 2024 5.95 6.01 5.95 6.01 6.01 3,100
May 21, 2024 5.85 5.91 5.85 5.91 5.91 2,500
May 20, 2024 6.08 6.08 6.05 6.05 6.05 6,100
May 17, 2024 6.25 6.25 6.25 6.25 6.25 4,400
May 16, 2024 6.41 6.42 6.28 6.36 6.36 7,000
May 15, 2024 6.68 6.88 6.68 6.88 6.88 1,600
May 14, 2024 6.60 6.61 6.52 6.52 6.52 1,100
May 13, 2024 6.55 6.61 6.54 6.61 6.61 500
May 10, 2024 6.58 6.60 6.51 6.55 6.55 8,300
May 9, 2024 6.49 6.55 6.49 6.55 6.55 3,500
May 8, 2024 6.53 6.53 6.53 6.53 6.53 200
May 7, 2024 6.32 6.47 6.32 6.47 6.47 900
May 6, 2024 6.78 6.78 6.78 6.78 6.78 300
May 3, 2024 6.88 6.88 6.76 6.76 6.76 1,500
May 2, 2024 6.76 6.85 6.73 6.85 6.85 28,300
May 1, 2024 6.83 6.83 6.83 6.83 6.83 -
Apr 30, 2024 6.71 6.83 6.71 6.83 6.83 800
Apr 29, 2024 6.67 6.71 6.66 6.71 6.71 12,800
Apr 26, 2024 6.75 6.85 6.74 6.74 6.74 9,600
Apr 25, 2024 6.72 6.72 6.72 6.72 6.72 -
Apr 24, 2024 6.72 6.72 6.72 6.72 6.72 10,100
Apr 23, 2024 6.78 6.78 6.73 6.73 6.73 700
Apr 22, 2024 6.74 6.75 6.70 6.74 6.74 1,700
Apr 19, 2024 6.63 6.63 6.56 6.56 6.56 1,600
Apr 18, 2024 6.51 6.51 6.51 6.51 6.51 -
Apr 17, 2024 6.51 6.51 6.51 6.51 6.51 4,000
Apr 16, 2024 6.37 6.49 6.35 6.37 6.37 8,400
Apr 15, 2024 6.68 6.68 6.40 6.40 6.40 13,800
Apr 12, 2024 6.48 6.58 6.48 6.55 6.55 3,800
Apr 11, 2024 6.81 6.97 6.81 6.97 6.97 5,800
Apr 10, 2024 7.15 7.20 7.11 7.15 7.15 1,400
Apr 9, 2024 7.36 7.36 7.31 7.31 7.31 1,400
Apr 8, 2024 7.26 7.36 7.26 7.36 7.36 1,100
Apr 5, 2024 7.15 7.15 7.15 7.15 7.15 -
Apr 4, 2024 7.24 7.24 7.15 7.15 7.15 8,700
Apr 3, 2024 6.96 7.00 6.96 6.98 6.98 1,000
Apr 2, 2024 6.99 7.00 6.98 7.00 7.00 335,200
Apr 1, 2024 7.01 7.24 6.77 7.24 7.24 1,200
Mar 28, 2024 7.15 7.21 7.13 7.13 7.13 11,600
Mar 27, 2024 7.03 7.05 6.99 7.05 7.05 6,500
Mar 26, 2024 6.92 6.95 6.92 6.95 6.95 1,200
Mar 25, 2024 6.75 6.86 6.75 6.86 6.86 2,800
Mar 22, 2024 6.94 6.94 6.94 6.94 6.94 600
Mar 21, 2024 7.05 7.07 6.93 6.93 6.93 900
Mar 20, 2024 6.82 6.95 6.82 6.95 6.95 1,300
Mar 19, 2024 6.82 6.84 6.82 6.82 6.82 900
Mar 18, 2024 6.88 6.88 6.82 6.85 6.85 1,200
Mar 15, 2024 6.85 6.85 6.71 6.71 6.71 2,900
Mar 14, 2024 6.66 6.66 6.63 6.63 6.63 3,400
Mar 13, 2024 6.95 6.95 6.95 6.95 6.95 1,600
Mar 12, 2024 7.04 7.04 7.04 7.04 7.04 -
Mar 11, 2024 7.05 7.05 7.04 7.04 7.04 1,100
Mar 8, 2024 7.10 7.12 7.02 7.02 7.02 5,100
Mar 7, 2024 7.10 7.12 7.04 7.04 7.04 6,000
Mar 6, 2024 7.11 7.11 7.05 7.05 7.05 3,300
Mar 5, 2024 7.04 7.04 7.04 7.04 7.04 -
Mar 4, 2024 7.04 7.04 7.04 7.04 7.04 200
Mar 1, 2024 7.05 7.05 7.04 7.04 7.04 2,100
Feb 29, 2024 6.94 6.96 6.83 6.88 6.88 5,000
Feb 28, 2024 6.83 6.83 6.83 6.83 6.83 700
Feb 27, 2024 7.21 7.21 7.21 7.21 7.21 4,200
Feb 26, 2024 7.15 7.15 7.08 7.08 7.08 400
Feb 23, 2024 6.92 6.92 6.92 6.92 6.92 -
Feb 22, 2024 0.06 Dividend
Feb 22, 2024 6.97 6.97 6.92 6.92 6.92 400
Feb 21, 2024 7.04 7.07 7.00 7.00 6.94 1,000
Feb 20, 2024 6.95 7.36 6.95 7.30 7.24 3,800
Feb 16, 2024 7.06 7.10 7.06 7.10 7.04 1,000
Feb 15, 2024 7.05 7.24 7.05 7.11 7.05 7,200
Feb 14, 2024 6.99 6.99 6.90 6.90 6.84 500
Feb 13, 2024 6.89 6.89 6.89 6.89 6.83 -
Feb 12, 2024 6.85 6.89 6.85 6.89 6.83 600
Feb 9, 2024 7.07 7.07 7.07 7.07 7.01 600
Feb 8, 2024 6.97 6.97 6.97 6.97 6.91 700
Feb 7, 2024 7.01 7.23 7.01 7.23 7.17 2,100
Feb 6, 2024 7.17 7.19 7.17 7.17 7.11 600
Feb 5, 2024 7.18 7.22 7.10 7.10 7.04 600
Feb 2, 2024 7.28 7.36 7.28 7.28 7.22 1,900
Feb 1, 2024 7.02 7.22 6.98 7.22 7.16 3,700
Jan 31, 2024 6.93 7.07 6.93 6.99 6.93 4,200
Jan 30, 2024 7.00 7.00 6.89 6.89 6.83 2,300
Jan 29, 2024 6.78 6.90 6.78 6.90 6.84 15,900
Jan 26, 2024 6.89 6.89 6.72 6.73 6.68 2,000
Jan 25, 2024 6.70 6.86 6.70 6.73 6.68 9,100
Jan 24, 2024 6.50 6.60 6.50 6.55 6.50 2,900
Jan 23, 2024 6.31 6.60 6.31 6.60 6.55 1,000
Jan 22, 2024 6.20 6.20 6.20 6.20 6.15 700
Jan 19, 2024 6.24 6.24 6.24 6.24 6.19 -
Jan 18, 2024 6.24 6.24 6.24 6.24 6.19 -
Jan 17, 2024 6.13 6.24 6.13 6.24 6.19 1,400
Jan 16, 2024 6.27 6.34 6.27 6.29 6.24 2,500
Jan 12, 2024 6.50 6.50 6.50 6.50 6.45 500
Jan 11, 2024 6.46 6.61 6.46 6.57 6.52 500
Jan 10, 2024 6.43 6.52 6.34 6.45 6.40 18,000
Jan 9, 2024 6.44 6.57 6.40 6.57 6.52 335,900
Jan 8, 2024 6.43 6.43 6.43 6.43 6.38 800
Jan 5, 2024 6.19 6.35 6.19 6.28 6.23 1,200
Jan 4, 2024 6.21 6.26 6.19 6.22 6.17 5,600
Jan 3, 2024 6.03 6.03 6.03 6.03 5.98 300
Jan 2, 2024 6.25 6.30 6.22 6.22 6.17 1,100
Dec 29, 2023 6.39 6.40 6.34 6.38 6.33 15,700
Dec 28, 2023 6.46 6.46 6.42 6.42 6.37 2,000
Dec 27, 2023 6.45 6.52 6.45 6.52 6.47 8,800
Dec 26, 2023 6.21 6.34 6.21 6.34 6.29 1,200
Dec 22, 2023 6.45 6.45 6.31 6.41 6.36 2,000
Dec 21, 2023 6.53 6.53 6.46 6.46 6.41 2,600
Dec 20, 2023 6.33 6.33 6.33 6.33 6.28 -
Dec 19, 2023 6.30 6.33 6.30 6.33 6.28 10,300
Dec 18, 2023 6.28 6.28 6.27 6.27 6.22 800
Dec 15, 2023 6.32 6.34 6.22 6.22 6.17 6,700
Dec 14, 2023 6.33 6.37 6.31 6.34 6.29 2,800
Dec 13, 2023 6.09 6.15 6.07 6.15 6.10 16,000
Dec 12, 2023 6.04 6.12 6.04 6.07 6.02 1,700
Dec 11, 2023 5.96 6.14 5.93 5.94 5.89 4,600
Dec 8, 2023 6.17 6.17 6.17 6.17 6.12 200
Dec 7, 2023 6.16 6.16 6.16 6.16 6.11 200
Dec 6, 2023 6.00 6.06 5.94 5.94 5.89 4,600
Dec 5, 2023 5.98 5.98 5.98 5.98 5.93 300
Dec 4, 2023 5.97 6.16 5.93 6.09 6.04 58,300
Dec 1, 2023 5.75 5.91 5.63 5.90 5.85 6,900
Nov 30, 2023 5.60 5.60 5.60 5.60 5.56 300
Nov 29, 2023 5.60 5.64 5.57 5.60 5.56 7,100
Nov 28, 2023 5.35 5.54 5.33 5.38 5.34 40,400
Nov 27, 2023 5.10 5.10 5.07 5.10 5.06 1,500
Nov 24, 2023 5.03 5.09 5.03 5.08 5.04 1,200
Nov 22, 2023 5.20 5.20 5.20 5.20 5.16 3,400
Nov 21, 2023 5.18 5.34 5.17 5.27 5.23 18,300
Nov 20, 2023 5.40 5.40 5.40 5.40 5.36 1,200
Nov 17, 2023 5.45 5.50 5.42 5.42 5.38 31,400
Nov 16, 2023 5.32 5.44 5.32 5.43 5.39 4,200
Nov 15, 2023 5.25 5.30 5.25 5.28 5.24 7,500
Nov 14, 2023 5.25 5.25 5.11 5.14 5.10 1,100
Nov 13, 2023 5.05 5.05 5.05 5.05 5.01 300
Nov 10, 2023 4.78 4.88 4.78 4.88 4.84 400
Nov 9, 2023 5.00 5.00 5.00 5.00 4.96 200
Nov 8, 2023 4.96 4.96 4.96 4.96 4.92 100
Nov 7, 2023 4.89 4.95 4.89 4.95 4.91 300
Nov 6, 2023 4.99 5.00 4.89 4.89 4.85 2,400
Nov 3, 2023 4.85 4.86 4.81 4.86 4.82 1,300
Nov 2, 2023 4.61 4.62 4.58 4.59 4.55 23,800
Nov 1, 2023 4.48 4.53 4.48 4.49 4.45 18,500
Oct 31, 2023 4.41 4.41 4.41 4.41 4.37 500
Oct 30, 2023 4.47 4.50 4.47 4.49 4.45 1,200
Oct 27, 2023 4.39 4.40 4.34 4.34 4.31 1,500
Oct 26, 2023 4.41 4.41 4.41 4.41 4.37 -
Oct 25, 2023 4.38 4.41 4.38 4.41 4.37 400
Oct 24, 2023 4.44 4.44 4.44 4.44 4.40 -
Oct 23, 2023 4.24 4.44 4.24 4.44 4.40 1,500

Related Tickers