Dark

ESYJY
EASYJET PLC S/ADR
stock OTC ADR

EOD

Aug 7, 2026

9.05USD+0.578%(+0.05)91,585

Pre-market

0.00USD-100.000%(-9.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	8.9900	9.05200	8.9800	9.05200	+0.578%	91,585	0.000%
2026-08-06	8.1600	9.12000	8.1400	9.00000	+2.681%	113,359	+0.578%
2026-08-05	8.7000	8.80000	8.7000	8.76500	+2.156%	27,888	+3.274%
2026-08-04	8.5700	8.61000	8.5600	8.58000	-0.809%	10,206	+5.501%
2026-08-03	8.7100	8.73800	8.6340	8.65000	+2.125%	29,402	+4.647%
2026-07-31	8.4700	8.52000	8.4500	8.47000	+2.791%	19,798	+6.871%
2026-07-30	8.1900	8.33000	8.1900	8.24000	+0.611%	42,968	+9.854%
2026-07-29	8.0400	8.23000	8.0400	8.19000	+0.233%	17,139	+10.525%
2026-07-28	8.2100	8.21000	8.1580	8.17100	-1.058%	29,739	+10.782%
2026-07-27	8.2700	8.31000	8.2500	8.25840	-0.140%	7,289	+9.610%
2026-07-24	8.2410	8.31000	8.1400	8.27000	+3.117%	28,903	+9.456%
2026-07-23	8.1900	8.19000	8.0150	8.02000	+3.752%	48,633	+12.868%
2026-07-22	8.1600	8.16000	7.6300	7.73000	-12.545%	41,248	+17.102%
2026-07-21	8.8800	8.88000	8.8100	8.83880	-0.127%	10,800	+2.412%
2026-07-20	8.9600	8.96000	8.8500	8.85000	-1.885%	4,220	+2.282%
2026-07-17	9.0800	9.08000	9.0200	9.02000	-1.096%	9,624	+0.355%
2026-07-16	9.1600	9.17400	9.0800	9.12000	+0.441%	12,577	-0.746%
2026-07-15	9.0900	9.12500	9.0800	9.08000	-0.110%	27,733	-0.308%
2026-07-14	9.1400	9.16000	9.0900	9.09000	+1.165%	34,386	-0.418%
2026-07-13	9.0000	9.02000	8.9810	8.98530	-0.207%	39,109	+0.742%
2026-07-10	8.8600	9.07000	8.7100	9.00395	+12.831%	72,068	+0.534%
2026-07-09	7.9200	8.03000	7.9000	7.98000	-0.746%	20,842	+13.434%
2026-07-08	8.0700	8.08200	7.9200	8.04000	+0.961%	20,593	+12.587%
2026-07-07	8.0800	8.09500	7.9200	7.96350	-1.564%	56,730	+13.669%
2026-07-06	8.2000	8.21000	8.0870	8.09000	+8.155%	73,607	+11.891%
2026-07-02	7.4300	7.51000	7.4100	7.48000	+0.538%	28,229	+21.016%
2026-07-01	7.4300	7.45000	7.3800	7.44000	-0.268%	25,635	+21.667%
2026-06-30	7.5400	7.54000	7.2580	7.46000	-3.117%	51,702	+21.340%
2026-06-29	7.6900	7.80000	7.6500	7.70000	-0.645%	15,068	+17.558%
2026-06-26	7.5500	7.75000	7.4900	7.75000	+2.378%	30,455	+16.800%
2026-06-25	7.6600	7.67000	7.4900	7.57000	+6.770%	13,091	+19.577%
2026-06-24	7.0900	7.14500	7.0100	7.09000	+2.014%	15,161	+27.673%
2026-06-23	7.0000	7.00000	6.9275	6.95000	+0.988%	28,830	+30.245%
2026-06-22	6.9300	6.94000	6.8000	6.88200	+3.489%	4,722	+31.532%
2026-06-18	6.6600	6.78000	6.6500	6.65000	-1.627%	60,463	+36.120%
2026-06-17	6.7800	6.90000	6.7116	6.76000	-1.250%	12,219	+33.905%
2026-06-16	6.8000	6.85000	6.7100	6.84560	+2.173%	20,406	+32.231%
2026-06-15	6.7510	6.81000	6.7000	6.70000	-1.122%	19,350	+35.104%
2026-06-12	6.7050	6.78000	6.6150	6.77600	+0.385%	8,741	+33.589%
2026-06-11	6.5500	6.75000	6.5400	6.75000	+6.299%	53,922	+34.104%
2026-06-10	6.4500	6.49000	6.3500	6.35000	-1.855%	43,820	+42.551%
2026-06-09	6.4700	6.51480	6.4200	6.47000	+2.698%	25,693	+39.907%
2026-06-08	6.3460	6.34600	6.2200	6.30000	-2.174%	41,117	+43.683%
2026-06-05	6.2560	6.44000	6.2500	6.44000	-0.310%	40,851	+40.559%
2026-06-04	6.2800	6.49000	6.2500	6.46000	+6.180%	32,327	+40.124%
2026-06-03	6.1000	6.20000	6.0500	6.08400	-1.871%	36,503	+48.784%
2026-06-02	6.2500	6.36000	6.2000	6.20000	+6.164%	99,292	+46.000%
2026-06-01	5.8500	5.90000	5.7696	5.84000	-0.849%	112,678	+55.000%
2026-05-29	5.4100	5.89000	5.3900	5.89000	+9.683%	169,590	+53.684%
2026-05-28	5.2000	5.37575	5.2000	5.37000	+0.280%	54,282	+68.566%
2026-05-27	5.2500	5.43000	5.2500	5.35500	+2.000%	9,240	+69.038%
2026-05-26	5.1500	5.26000	5.1500	5.25000	+0.575%	7,873	+72.419%
2026-05-22	4.8600	5.22000	4.8600	5.22000	+4.819%	14,624	+73.410%
2026-05-21	4.7700	4.98000	4.7200	4.98000	+1.014%	41,652	+81.767%
2026-05-20	4.7670	5.00000	4.7670	4.93000	+3.789%	33,559	+83.611%
2026-05-19	4.7200	4.79000	4.6400	4.75000	+2.592%	11,200	+90.568%
2026-05-18	4.8800	4.88000	4.5700	4.63000	-1.489%	14,472	+95.508%
2026-05-15	4.7500	4.75000	4.6550	4.70000	-3.292%	9,844	+92.596%
2026-05-14	4.8600	4.86720	4.7900	4.86000	-0.715%	10,620	+86.255%
2026-05-13	4.8500	4.93500	4.8500	4.89500	-2.393%	21,991	+84.923%
2026-05-12	5.0900	5.09000	4.9300	5.01500	-0.417%	2,586	+80.499%
2026-05-11	4.9800	5.15000	4.9800	5.03600	-1.061%	4,540	+79.746%
2026-05-08	5.0400	5.15000	5.0400	5.09000	-1.127%	3,645	+77.839%
2026-05-07	5.1400	5.24000	5.1000	5.14800	-0.733%	5,142	+75.835%
2026-05-06	5.1000	5.18600	5.0200	5.18600	+6.489%	24,624	+74.547%
2026-05-05	4.8200	4.94000	4.8200	4.87000	-2.012%	16,923	+85.873%
2026-05-04	5.2200	5.24000	4.8500	4.97000	-0.996%	7,479	+82.133%
2026-05-01	5.0400	5.07000	5.0000	5.02000	+1.414%	17,458	+80.319%
2026-04-30	4.9100	4.95000	4.7100	4.95000	+1.227%	18,228	+82.869%
2026-04-29	4.8000	4.89000	4.7796	4.89000	-1.212%	25,930	+85.112%
2026-04-28	4.9500	4.95000	4.8200	4.95000	-1.883%	8,957	+82.869%
2026-04-27	5.0313	5.29000	5.0000	5.04500	+0.900%	10,199	+79.425%
2026-04-24	5.0300	5.03000	4.9500	5.00000	-0.596%	4,386	+81.040%
2026-04-23	5.1200	5.16250	5.0300	5.03000	-1.566%	6,357	+79.960%
2026-04-22	5.0000	5.24000	5.0000	5.11000	+1.996%	60,667	+77.143%
2026-04-21	5.2800	5.38000	5.0100	5.01000	-5.293%	9,472	+80.679%
2026-04-20	5.5000	5.50000	5.2200	5.29000	-7.193%	15,453	+71.115%
2026-04-17	5.4050	5.70000	5.4000	5.70000	+12.648%	75,583	+58.807%
2026-04-16	5.1500	5.15000	4.9800	5.06000	-10.442%	80,180	+78.893%
2026-04-15	5.4300	5.69000	5.4300	5.65000	+1.254%	20,636	+60.212%
2026-04-14	5.5500	5.62000	5.5000	5.58000	+6.794%	8,968	+62.222%
2026-04-13	5.1500	5.23200	5.0900	5.22500	-1.786%	7,423	+73.244%
2026-04-10	5.5100	5.51000	5.3200	5.32000	+1.237%	6,889	+70.150%
2026-04-09	5.2500	5.27000	5.1900	5.25500	-1.481%	8,101	+72.255%
2026-04-08	5.5000	5.50000	5.2600	5.33400	+9.979%	8,949	+69.704%
2026-04-07	4.8500	4.98500	4.8500	4.85000	-1.232%	10,380	+86.639%
2026-04-06	4.9050	4.96000	4.8500	4.91050	+0.214%	4,473	+84.340%
2026-04-02	4.8480	5.02000	4.8480	4.90000	-1.951%	29,488	+84.735%
2026-04-01	4.8000	5.02000	4.8000	4.99750	+4.115%	29,517	+81.131%
2026-03-31	4.8900	4.89000	4.6100	4.80000	+2.171%	19,610	+88.583%
2026-03-30	4.7500	4.75000	4.6500	4.69800	-2.125%	47,100	+92.678%
2026-03-27	4.8400	4.94000	4.7600	4.80000	-1.235%	19,617	+88.583%
2026-03-26	5.0200	5.02000	4.8600	4.86000	-1.619%	7,538	+86.255%
2026-03-25	4.9400	4.94000	4.8400	4.94000	+1.856%	15,427	+83.239%
2026-03-24	4.8100	4.90000	4.7800	4.85000	-3.194%	95,914	+86.639%
2026-03-23	4.9800	5.09000	4.9300	5.01000	+5.031%	9,920	+80.679%
2026-03-20	5.0000	5.03000	4.7700	4.77000	-1.852%	15,055	+89.769%
2026-03-19	4.7800	4.86000	4.7700	4.86000	-2.410%	29,810	+86.255%
2026-03-18	4.9890	5.00000	4.9350	4.98000	+1.220%	2,783	+81.767%
2026-03-17	4.9400	4.96000	4.9000	4.92000	-0.304%	6,970	+83.984%
2026-03-16	4.9400	4.99000	4.9050	4.93500	-3.613%	24,263	+83.425%
2026-03-13	5.0800	5.12000	5.0000	5.12000	-0.775%	46,432	+76.797%
2026-03-12	5.2200	5.25000	5.1500	5.16000	-5.495%	60,870	+75.426%
2026-03-11	5.4600	5.55000	5.3800	5.46000	-1.799%	79,265	+65.788%
2026-03-10	5.6800	5.69000	5.5000	5.56000	-2.456%	9,337	+62.806%
2026-03-09	5.5700	5.70000	5.3200	5.70000	+0.352%	25,291	+58.807%
2026-03-06	5.5700	5.68500	5.5700	5.68000	+1.429%	3,620	+59.366%
2026-03-05	5.7200	5.78000	5.6000	5.60000	-5.724%	33,925	+61.643%
2026-03-04	5.9200	5.96000	5.8100	5.94000	-1.493%	12,048	+52.391%
2026-03-03	5.7300	6.03000	5.7300	6.03000	-1.792%	35,016	+50.116%
2026-03-02	6.1100	6.16800	6.0200	6.14000	-2.073%	2,740	+47.427%
2026-02-27	6.2400	6.38000	6.2400	6.27000	-3.166%	20,173	+44.370%
2026-02-26	6.6000	6.60000	6.4700	6.47500	+2.615%	44,224	+39.799%
2026-02-25	6.3100	6.41000	6.2400	6.31000	-0.158%	17,434	+43.455%
2026-02-24	6.4320	6.67000	6.3200	6.32000	-2.769%	2,969	+43.228%
2026-02-23	6.6600	6.66000	6.4100	6.50000	-3.274%	6,200	+39.262%
2026-02-20	6.3800	6.72000	6.3800	6.72000	0.000%	6,729	+34.702%
2026-02-19	6.6000	6.72000	6.5675	6.72000	+0.448%	4,121	+34.702%
2026-02-18	6.5600	6.83000	6.5050	6.69000	-0.446%	6,177	+35.306%
2026-02-17	6.6375	6.72000	6.5600	6.72000	+1.511%	3,535	+34.702%
2026-02-13	6.5600	6.62000	6.5500	6.62000	+0.992%	3,616	+36.737%
2026-02-12	6.6445	6.66000	6.5200	6.55500	+0.046%	2,052	+38.093%
2026-02-11	6.6700	6.67000	6.5300	6.55200	-0.546%	3,914	+38.156%
2026-02-10	6.6250	6.74000	6.5800	6.58800	-1.377%	5,894	+37.401%
2026-02-09	6.6500	6.68000	6.6150	6.68000	+0.678%	1,793	+35.509%
2026-02-06	6.6300	6.73000	6.4900	6.63500	-0.015%	4,407	+36.428%
2026-02-05	6.5700	6.63600	6.5700	6.63600	-2.268%	3,281	+36.407%
2026-02-04	6.7900	6.80000	6.7450	6.79000	+0.593%	12,722	+33.314%
2026-02-03	6.7400	6.75000	6.6975	6.75000	-0.148%	2,920	+34.104%
2026-02-02	6.6400	6.76000	6.6400	6.76000	+2.814%	4,426	+33.905%
2026-01-30	6.5750	6.57500	6.5750	6.57500	+1.154%	392	+37.673%
2026-01-29	6.4800	6.52000	6.4700	6.50000	-5.109%	181,625	+39.262%
2026-01-28	6.5080	6.85000	6.4880	6.85000	+6.366%	40,755	+32.146%
2026-01-27	6.4700	6.48000	6.4300	6.44000	-0.448%	2,707	+40.559%
2026-01-26	6.4500	6.47000	6.4300	6.46900	-0.477%	1,514	+39.929%
2026-01-23	6.4700	6.55000	6.4700	6.50000	-2.329%	2,502	+39.262%
2026-01-22	6.6400	6.65500	6.6400	6.65500	+2.542%	2,473	+36.018%
2026-01-21	6.4350	6.49000	6.4350	6.49000	+1.565%	1,614	+39.476%
2026-01-20	6.3510	6.39000	6.3510	6.39000	-0.699%	1,023	+41.659%
2026-01-16	6.4350	6.43500	6.3200	6.43500	+0.016%	1,623	+40.668%
2026-01-15	6.4300	6.43400	6.4240	6.43400	+0.689%	2,850	+40.690%
2026-01-14	6.3400	6.44000	6.3400	6.39000	-2.443%	844	+41.659%
2026-01-13	6.5000	6.55000	6.4000	6.55000	-0.569%	2,382	+38.198%
2026-01-12	6.5900	6.59000	6.5500	6.58750	-1.650%	10,893	+37.412%
2026-01-09	6.7000	6.70000	6.6980	6.69800	-0.653%	1,184	+35.145%
2026-01-07	6.7300	6.74200	6.7300	6.74200	-1.863%	769	+34.263%
2026-01-06	6.9700	7.00000	6.8700	6.87000	-1.151%	30,139	+31.761%
2026-01-05	6.8950	6.95000	6.8950	6.95000	+1.312%	3,288	+30.245%
2026-01-02	6.8700	6.87000	6.8600	6.86000	+1.796%	1,480	+31.953%
2025-12-31	6.8000	6.80000	6.6600	6.73900	-1.390%	1,014	+34.323%
2025-12-30	6.7900	6.83500	6.7800	6.83400	+0.722%	18,552	+32.455%
2025-12-29	6.8000	6.80000	6.7700	6.78500	+0.519%	8,238	+33.412%
2025-12-26	6.6000	6.75000	6.6000	6.75000	-1.316%	14,707	+34.104%
2025-12-24	6.8000	6.84000	6.8000	6.84000	-0.131%	2,975	+32.339%
2025-12-22	6.8300	6.87250	6.8300	6.84900	-0.306%	1,268	+32.165%
2025-12-19	6.8700	6.87000	6.8500	6.87000	+0.146%	1,740	+31.761%
2025-12-18	6.8600	6.86000	6.8600	6.86000	+0.875%	22,248	+31.953%
2025-12-17	6.8100	6.83000	6.8000	6.80050	-0.723%	6,646	+33.108%
2025-12-16	6.8100	6.85000	6.8000	6.85000	+4.103%	8,166	+32.146%
2025-12-15	6.6200	6.63600	6.5600	6.58000	+1.231%	15,959	+37.568%
2025-12-12	6.5100	6.52000	6.5000	6.50000	+0.154%	17,793	+39.262%
2025-12-11	6.4650	6.53000	6.4600	6.49000	+3.840%	57,697	+39.476%
2025-12-10	6.3800	6.38000	6.2500	6.25000	-1.108%	2,699	+44.832%
2025-12-09	6.3500	6.36250	6.3200	6.32000	-1.558%	4,898	+43.228%
2025-12-08	6.5100	6.51000	6.4200	6.42000	-1.232%	26,125	+40.997%
2025-12-05	6.5200	6.52000	6.5001	6.50010	-0.458%	728	+39.259%
2025-12-04	6.5075	6.53000	6.5075	6.53000	+1.084%	954	+38.622%
2025-12-03	6.4500	6.47000	6.4400	6.46000	-0.707%	4,271	+40.124%
2025-12-02	6.4400	6.50600	6.4400	6.50600	+0.092%	3,148	+39.133%
2025-12-01	6.5100	6.51000	6.4900	6.50000	-2.108%	5,662	+39.262%
2025-11-28	6.4900	6.64000	6.4900	6.64000	+5.732%	50,266	+36.325%
2025-11-25	6.1200	6.35000	6.1200	6.28000	-2.333%	7,570	+44.140%
2025-11-24	6.3020	6.43000	6.3000	6.43000	+5.306%	3,280	+40.778%
2025-11-21	6.1000	6.10600	6.0950	6.10600	+3.316%	721	+48.248%
2025-11-20	5.9650	5.96500	5.9100	5.91000	-2.475%	1,152	+53.164%
2025-11-19	6.1200	6.14000	6.0600	6.06000	+1.338%	2,590	+49.373%
2025-11-18	5.9600	5.98000	5.9600	5.98000	-1.385%	3,723	+51.371%
2025-11-17	6.0880	6.08800	6.0640	6.06400	-1.877%	1,383	+49.274%
2025-11-14	6.1200	6.18000	6.1200	6.18000	-1.435%	985	+46.472%
2025-11-13	6.3440	6.35000	6.2700	6.27000	+0.796%	8,106	+44.370%
2025-11-12	6.1800	6.24000	6.1800	6.22050	-1.105%	1,684	+45.519%
2025-11-11	6.3400	6.34000	6.2900	6.29000	0.000%	841	+43.911%
2025-11-10	6.2400	6.29000	6.2400	6.29000	+1.272%	3,925	+43.911%
2025-11-07	6.1600	6.21100	6.1600	6.21100	-1.413%	1,216	+45.741%
2025-11-06	6.3100	6.31000	6.2400	6.30000	-0.238%	1,164	+43.683%
2025-11-05	6.3150	6.35000	6.3150	6.31500	+1.202%	1,774	+43.341%
2025-11-04	6.3100	6.31000	6.2300	6.24000	-3.106%	11,532	+45.064%
2025-11-03	6.4850	6.48500	6.4400	6.44000	+0.468%	1,051	+40.559%
2025-10-31	6.2900	6.41000	6.2900	6.41000	+2.070%	1,778	+41.217%
2025-10-30	6.3000	6.30000	6.2800	6.28000	-1.335%	1,399	+44.140%
2025-10-29	6.3300	6.37000	6.3255	6.36500	-0.078%	7,566	+42.215%
2025-10-28	6.4050	6.40500	6.3700	6.37000	-2.000%	7,440	+42.104%
2025-10-27	6.5150	6.52000	6.4900	6.50000	+0.619%	5,435	+39.262%
2025-10-24	6.4400	6.46500	6.4400	6.46000	+0.560%	3,890	+40.124%
2025-10-23	6.4240	6.42400	6.4240	6.42400	-1.834%	826	+40.909%
2025-10-22	6.5500	6.62450	6.5440	6.54400	+2.090%	5,339	+38.325%
2025-10-21	6.4100	6.41000	6.4100	6.41000	-1.838%	1,238	+41.217%
2025-10-20	6.5500	6.55000	6.5300	6.53000	-0.305%	998	+38.622%
2025-10-17	6.5500	6.55000	6.5500	6.55000	+0.138%	1,385	+38.198%
2025-10-16	6.5650	6.57900	6.5410	6.54100	+2.846%	3,014	+38.389%
2025-10-15	6.4800	6.49000	6.3600	6.36000	-4.648%	8,624	+42.327%
2025-10-14	6.5000	6.69000	6.5000	6.67000	+7.407%	7,341	+35.712%
2025-10-13	6.2000	6.21000	6.1900	6.21000	+0.648%	4,267	+45.765%
2025-10-10	6.1920	6.19200	6.1700	6.17000	-1.280%	905	+46.710%
2025-10-09	6.2850	6.29000	6.2500	6.25000	-0.872%	1,607	+44.832%
2025-10-08	6.2900	6.30550	6.2900	6.30500	+0.848%	1,490	+43.569%
2025-10-07	6.2750	6.27500	6.2520	6.25200	-0.604%	2,540	+44.786%
2025-10-06	6.3065	6.30650	6.2900	6.29000	-0.475%	876	+43.911%
2025-10-03	6.3045	6.32000	6.3045	6.32000	+1.526%	12,392	+43.228%
2025-10-02	6.2250	6.23000	6.2100	6.22500	+0.242%	1,471	+45.414%
2025-10-01	6.2400	6.27000	6.2100	6.21000	-0.640%	3,965	+45.765%
2025-09-30	6.2335	6.25000	6.2335	6.25000	+1.100%	2,830	+44.832%
2025-09-29	6.1500	6.18200	6.1500	6.18200	+1.178%	5,557	+46.425%
2025-09-26	6.0900	6.13000	6.0800	6.11000	+1.428%	4,313	+48.151%
2025-09-25	6.0300	6.04000	6.0100	6.02400	-0.265%	14,657	+50.266%
2025-09-24	6.0900	6.10000	6.0400	6.04000	-1.629%	8,275	+49.868%
2025-09-23	6.1600	6.16000	6.1200	6.14000	+2.333%	14,020	+47.427%
2025-09-22	6.0500	6.06000	6.0000	6.00000	-1.155%	7,995	+50.867%
2025-09-19	6.0800	6.09500	6.0700	6.07010	-0.163%	36,885	+49.124%
2025-09-18	6.0500	6.09000	6.0500	6.08000	-1.459%	7,318	+48.882%
2025-09-17	6.1600	6.17500	6.1600	6.17000	-1.043%	3,075	+46.710%
2025-09-16	6.2700	6.28200	6.2280	6.23500	-2.426%	32,927	+45.180%
2025-09-15	6.4200	6.43000	6.3750	6.39000	+1.108%	8,767	+41.659%
2025-09-12	6.3000	6.34000	6.3000	6.32000	+0.477%	14,358	+43.228%
2025-09-11	6.2900	6.29500	6.2700	6.29000	+1.780%	7,833	+43.911%
2025-09-10	6.2300	6.23000	6.1800	6.18000	-2.677%	13,732	+46.472%
2025-09-09	6.3500	6.36000	6.3200	6.35000	+0.475%	8,368	+42.551%
2025-09-08	6.3000	6.32000	6.2900	6.32000	+0.477%	14,444	+43.228%
2025-09-05	6.3000	6.33000	6.2700	6.29000	+0.640%	6,720	+43.911%
2025-09-04	6.3000	6.33000	6.2500	6.25000	-3.251%	4,951	+44.832%
2025-09-03	6.5000	6.50000	6.4600	6.46000	+1.477%	3,826	+40.124%
2025-09-02	6.3600	6.40000	6.3550	6.36600	-3.105%	2,605	+42.193%
2025-08-29	6.5900	6.59000	6.5700	6.57000	-1.173%	2,376	+37.778%
2025-08-28	6.6400	6.65500	6.6400	6.64800	+1.496%	2,521	+36.161%
2025-08-27	6.5700	6.57000	6.4700	6.55000	-3.591%	2,243	+38.198%
2025-08-26	6.8200	6.82000	6.7700	6.79400	-0.673%	5,235	+33.235%
2025-08-25	6.8800	6.88000	6.8400	6.84000	-0.509%	1,231	+32.339%
2025-08-22	6.8100	6.92000	6.8100	6.87500	+2.765%	6,518	+31.665%
2025-08-21	6.7300	6.73000	6.6900	6.69000	-1.618%	2,586	+35.306%
2025-08-20	6.8000	6.80000	6.8000	6.80000	-2.579%	2,523	+33.118%
2025-08-19	6.9600	6.98000	6.9600	6.98000	+1.527%	11,510	+29.685%
2025-08-18	6.8800	6.88250	6.8300	6.87500	-0.937%	2,408	+31.665%
2025-08-15	6.9700	6.97000	6.9400	6.94000	-0.857%	2,422	+30.432%
2025-08-14	6.8800	7.00000	6.8600	7.00000	+2.941%	6,845	+29.314%
2025-08-13	6.8200	6.82000	6.8000	6.80000	-0.073%	11,621	+33.118%
2025-08-12	6.7900	6.83000	6.7900	6.80500	+1.719%	15,619	+33.020%
2025-08-11	6.7200	6.73000	6.6900	6.69000	-1.182%	44,403	+35.306%
2025-08-08	6.7600	6.78500	6.7600	6.77000	+0.894%	5,666	+33.708%
2025-08-07	6.7500	6.75000	6.7000	6.71000	+2.077%	1,662	+34.903%
2025-08-06	6.5300	6.59000	6.5300	6.57350	+0.282%	4,183	+37.704%
2025-08-05	6.5100	6.56000	6.5100	6.55500	+1.282%	2,545	+38.093%
2025-08-04	6.4600	6.48250	6.4600	6.47200	+1.761%	9,570	+39.864%
2025-08-01	6.3800	6.41000	6.3600	6.36000	-3.049%	3,405	+42.327%
2025-07-31	6.4700	6.56000	6.4600	6.56000	+2.660%	19,881	+37.988%
2025-07-30	6.4600	6.46000	6.3700	6.39000	-1.541%	2,321	+41.659%
2025-07-29	6.4800	6.49000	6.4800	6.49000	-0.916%	617	+39.476%
2025-07-28	6.6400	6.64000	6.5400	6.55000	-1.578%	10,297	+38.198%
2025-07-25	6.5900	6.66000	6.5900	6.65500	-0.553%	10,946	+36.018%
2025-07-24	6.7200	6.74000	6.6920	6.69200	-0.565%	9,231	+35.266%
2025-07-23	6.7885	6.82000	6.7300	6.73000	+1.508%	1,364	+34.502%
2025-07-22	6.6800	6.68000	6.5850	6.63000	-2.643%	214,425	+36.531%
2025-07-21	6.7900	6.83150	6.7800	6.81000	0.000%	2,425	+32.922%
2025-07-18	6.7200	6.81000	6.6900	6.81000	+1.908%	2,688	+32.922%
2025-07-17	6.6100	6.71000	6.6055	6.68250	-5.614%	6,995	+35.458%
2025-07-16	7.0300	7.08000	7.0000	7.08000	+0.426%	20,941	+27.853%
2025-07-15	7.0500	7.05000	7.0500	7.05000	+0.571%	925	+28.397%
2025-07-14	7.0000	7.02800	7.0000	7.01000	-0.214%	1,352	+29.130%
2025-07-11	7.0650	7.06500	7.0100	7.02500	-1.334%	1,800	+28.854%
2025-07-10	7.1200	7.17000	7.0800	7.12000	-0.905%	155,795	+27.135%
2025-07-09	7.2100	7.23000	7.1600	7.18500	-2.178%	8,234	+25.985%
2025-07-08	7.3400	7.35000	7.3100	7.34500	+2.441%	17,070	+23.240%
2025-07-07	7.2800	7.32200	7.1700	7.17000	-0.486%	4,375	+26.248%
2025-07-02	7.1800	7.23000	7.1800	7.20500	-2.898%	722	+25.635%
2025-07-01	7.3200	7.42000	7.3200	7.42000	+1.021%	3,828	+21.995%
2025-06-30	7.2800	7.34500	7.2800	7.34500	+0.205%	2,548	+23.240%
2025-06-27	7.2800	7.34000	7.2800	7.33000	-0.068%	2,863	+23.492%
2025-06-26	7.3000	7.35000	7.3000	7.33500	+2.159%	6,969	+23.408%
2025-06-25	7.1800	7.20500	7.1800	7.18000	-2.881%	6,375	+26.072%
2025-06-24	7.3900	7.39300	7.3600	7.39300	+5.464%	26,321	+22.440%
2025-06-23	6.7900	7.01000	6.7600	7.01000	-2.095%	9,602	+29.130%
2025-06-20	7.0300	7.16000	7.0300	7.16000	-1.241%	1,291	+26.425%
2025-06-18	7.2000	7.29000	7.1800	7.25000	+0.277%	26,516	+24.855%
2025-06-17	7.3100	7.31500	7.2300	7.23000	-4.580%	6,135	+25.201%
2025-06-16	7.5400	7.58000	7.5400	7.57700	+2.461%	2,968	+19.467%
2025-06-13	7.3500	7.42000	7.3500	7.39500	-3.143%	9,988	+22.407%
2025-06-12	7.6700	7.69000	7.6300	7.63500	-3.720%	22,529	+18.559%
2025-06-11	7.9500	7.95000	7.9300	7.93000	-0.502%	1,905	+14.149%
2025-06-10	8.0000	8.02000	7.9700	7.97000	-0.685%	1,005	+13.576%
2025-06-09	8.0100	8.04000	8.0000	8.02500	+0.062%	4,942	+12.798%
2025-06-06	7.9350	8.02000	7.9350	8.02000	+0.925%	4,133	+12.868%
2025-06-05	7.8650	7.94650	7.8500	7.94650	-0.295%	3,365	+13.912%
2025-06-04	7.9800	8.01000	7.9011	7.97000	+1.078%	14,493	+13.576%
2025-06-03	7.8900	7.89500	7.8300	7.88500	-1.190%	43,254	+14.800%
2025-06-02	7.8200	7.98000	7.7700	7.98000	+1.527%	49,115	+13.434%
2025-05-30	7.7600	7.86000	7.7500	7.86000	+1.419%	82,226	+15.165%
2025-05-29	7.8400	7.84000	7.7350	7.75000	+1.307%	43,468	+16.800%
2025-05-28	7.6100	7.66000	7.6000	7.65000	+0.857%	200,140	+18.327%
2025-05-27	7.6000	7.60000	7.5800	7.58500	+0.797%	8,201	+19.341%
2025-05-23	7.5600	7.61000	7.4800	7.52500	+1.210%	19,079	+20.292%
2025-05-22	7.4100	7.52000	7.4100	7.43500	+0.202%	384,045	+21.748%
2025-05-21	7.5200	7.59000	7.4200	7.42000	-0.669%	18,181	+21.995%
2025-05-20	7.5800	7.62000	7.4700	7.47000	0.000%	27,475	+21.178%
2025-05-19	7.3000	7.52000	7.1800	7.47000	+2.329%	2,878	+21.178%
2025-05-16	7.1850	7.30000	7.1850	7.30000	0.000%	1,282	+24.000%
2025-05-15	7.3000	7.52000	7.3000	7.30000	+0.137%	2,921	+24.000%
2025-05-14	7.2800	7.30000	7.2110	7.29000	+1.250%	5,194	+24.170%
2025-05-13	7.0900	7.27000	7.0900	7.20000	+1.695%	1,900	+25.722%
2025-05-12	7.0550	7.08000	6.9800	7.08000	-0.492%	8,654	+27.853%
2025-05-09	6.7100	7.28000	6.7100	7.11500	+0.211%	22,882	+27.224%
2025-05-08	7.2600	7.26000	7.1000	7.10000	+2.601%	2,307	+27.493%
2025-05-07	6.9600	6.96000	6.9100	6.92000	+1.615%	3,879	+30.809%
2025-05-06	6.8100	6.81000	6.8100	6.81000	-3.129%	2,881	+32.922%
2025-05-05	7.1100	7.11000	6.6000	7.03000	+1.297%	6,660	+28.762%
2025-05-02	6.8700	7.06000	6.8700	6.94000	+2.435%	5,111	+30.432%
2025-05-01	6.7100	6.92000	6.7100	6.77500	+1.650%	2,811	+33.609%
2025-04-29	6.6200	6.66500	6.6200	6.66500	+0.680%	4,380	+35.814%
2025-04-28	6.6200	6.62000	6.6200	6.62000	+0.455%	757	+36.737%
2025-04-25	6.6238	6.62380	6.5900	6.59000	-1.788%	579	+37.360%
2025-04-24	6.6400	6.71000	6.5300	6.71000	+3.310%	1,343	+34.903%
2025-04-23	6.5000	6.50000	6.4950	6.49500	+1.011%	1,041	+39.369%
2025-04-22	6.3100	6.45000	6.1500	6.43000	+5.065%	7,219	+40.778%
2025-04-21	6.3100	6.31000	6.1200	6.12000	-3.011%	1,395	+47.908%
2025-04-17	6.3000	6.36000	6.3000	6.31000	-0.786%	2,784	+43.455%
2025-04-16	6.2400	6.36000	6.0800	6.36000	+2.333%	5,292	+42.327%
2025-04-15	6.2600	6.36000	6.0700	6.21500	+1.718%	4,138	+45.648%
2025-04-14	6.2000	6.30200	5.9980	6.11000	+1.833%	14,608	+48.151%
2025-04-11	5.9000	6.06000	5.9000	6.00000	+1.351%	9,464	+50.867%
2025-04-10	5.9600	5.96000	5.8000	5.92000	-1.333%	19,574	+52.905%
2025-04-09	5.5000	6.01000	5.4225	6.00000	+12.994%	6,306	+50.867%
2025-04-08	5.7100	5.71000	5.3100	5.31000	-3.804%	7,723	+70.471%
2025-04-07	5.1900	5.64000	5.1900	5.52000	+2.602%	25,670	+63.986%
2025-04-04	5.6400	5.64000	5.3800	5.38000	-6.108%	4,441	+68.253%
2025-04-03	5.8850	5.88500	5.7300	5.73000	-1.207%	7,878	+57.976%
2025-04-02	5.6500	5.94000	5.6500	5.80000	-1.361%	4,580	+56.069%
2025-04-01	5.8200	5.88000	5.7500	5.88000	+2.528%	18,368	+53.946%
2025-03-31	5.8300	5.83000	5.6800	5.73500	-4.496%	3,218	+57.838%
2025-03-28	6.0500	6.05000	5.9800	6.00500	-2.039%	860	+50.741%
2025-03-27	5.9400	6.13000	5.9400	6.13000	-1.447%	2,080	+47.667%
2025-03-26	6.4800	6.48000	6.2000	6.22000	-2.047%	2,790	+45.531%
2025-03-25	6.4100	6.46700	6.3000	6.35000	+1.438%	4,010	+42.551%
2025-03-21	6.5300	6.53000	6.2600	6.26000	-3.988%	15,329	+44.601%
2025-03-20	6.1700	6.52000	6.1700	6.52000	+2.758%	997	+38.834%
2025-03-19	6.3510	6.39000	6.3450	6.34500	+0.103%	1,974	+42.664%
2025-03-18	6.4600	6.46000	6.3385	6.33850	+0.055%	8,824	+42.810%
2025-03-17	6.3650	6.36500	6.2675	6.33500	+0.796%	5,389	+42.889%
2025-03-14	6.2800	6.29500	6.2600	6.28500	+2.362%	4,056	+44.025%
2025-03-13	6.1500	6.15000	6.1400	6.14000	-3.002%	2,284	+47.427%
2025-03-12	6.1800	6.33000	6.0700	6.33000	-0.315%	6,320	+43.002%
2025-03-11	6.2200	6.35000	6.2200	6.35000	-0.781%	9,907	+42.551%
2025-03-10	6.4550	6.45500	6.4000	6.40000	-0.929%	1,518	+41.438%
2025-03-07	6.1000	6.50000	6.1000	6.46000	+0.780%	6,571	+40.124%
2025-03-06	6.5000	6.52000	6.3788	6.41000	-0.233%	2,302	+41.217%
2025-03-05	6.4800	6.48000	6.3800	6.42500	+5.936%	1,197	+40.887%
2025-03-04	5.8429	6.16000	5.8429	6.06500	-5.677%	2,873	+49.250%
2025-03-03	6.3000	6.43000	6.3000	6.43000	+2.063%	2,867	+40.778%
2025-02-28	6.1300	6.41000	6.1300	6.30000	-0.079%	14,442	+43.683%
2025-02-27	6.2400	6.48000	6.2400	6.30500	+3.361%	2,692	+43.569%
2025-02-26	6.1100	6.30000	6.0400	6.10000	-3.328%	5,147	+48.393%
2025-02-25	6.2500	6.31000	6.0137	6.31000	+4.260%	10,045	+43.455%
2025-02-24	6.2700	6.27000	6.0522	6.05220	+0.036%	1,166	+49.565%
2025-02-21	6.0149	6.20000	6.0149	6.05000	-6.780%	2,801	+49.620%
2025-02-20	6.3600	6.49000	6.2800	6.49000	+0.620%	29,864	+39.476%
2025-02-19	6.2700	6.45000	6.2250	6.45000	-2.421%	36,188	+40.341%
2025-02-18	6.5600	6.61000	6.5285	6.61000	+0.993%	2,486	+36.944%
2025-02-14	6.5000	6.54500	6.5000	6.54500	-0.076%	2,993	+38.304%
2025-02-13	6.5300	6.55000	6.4900	6.55000	+1.002%	4,018	+38.198%
2025-02-12	6.3800	6.48750	6.3800	6.48500	+2.773%	6,664	+39.584%
2025-02-11	6.3200	6.33000	6.3100	6.31000	-2.773%	3,920	+43.455%
2025-02-10	6.4700	6.51940	6.4700	6.49000	-0.916%	3,184	+39.476%
2025-02-07	6.6000	6.60000	6.5500	6.55000	+0.306%	940	+38.198%

.dark-mode .WzX36M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WzX36M{ color: #333333; background-color: white; border: 2px solid #333333; }ESYJYEASYJET PLC S/ADRstock OTC ADR

ESYJY
EASYJET PLC S/ADR
stock OTC ADR