2m 2m 2m 2m 2m 2m 2m
EasyJet Sp ADR (ESYJY)
OTC
$6.20+$0.36 (+6.16%)
Price as of Jun 02, 2026- N/AMarket Cap
- -19.27%1-Year Change
- AirlinesIndustry
EasyJet Sp ADR (ESYJY)
$6.20+$0.36 (+6.16%)
- 1 Month+24.75%Low Price$4.63High Price$6.20
- 3 Months+10.71%Low Price$4.63High Price$6.20
- 1 Year-22.21%Low Price$4.63High Price$8.03
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 6.25 | 6.36 | 6.20 | 6.20 | +6.16% | 99,292 |
06/01/2026 | 5.85 | 5.90 | 5.77 | 5.84 | -0.85% | 111,358 |
05/29/2026 | 5.41 | 5.89 | 5.39 | 5.89 | +9.68% | 169,590 |
05/28/2026 | 5.20 | 5.38 | 5.20 | 5.37 | +0.28% | 54,265 |
05/27/2026 | 5.25 | 5.43 | 5.25 | 5.36 | +2.00% | 9,162 |
05/26/2026 | 5.15 | 5.26 | 5.15 | 5.25 | +0.57% | 7,873 |
05/22/2026 | 4.86 | 5.22 | 4.86 | 5.22 | +4.82% | 14,624 |
05/21/2026 | 4.77 | 4.98 | 4.72 | 4.98 | +1.01% | 41,652 |
05/20/2026 | 4.77 | 5.00 | 4.77 | 4.93 | +3.79% | 33,559 |
05/19/2026 | 4.72 | 4.79 | 4.64 | 4.75 | +2.59% | 11,200 |
05/18/2026 | 4.88 | 4.88 | 4.57 | 4.63 | -1.49% | 14,472 |
05/15/2026 | 4.75 | 4.75 | 4.66 | 4.70 | -3.29% | 9,844 |
05/14/2026 | 4.86 | 4.87 | 4.79 | 4.86 | -0.72% | 10,617 |
05/13/2026 | 4.85 | 4.94 | 4.85 | 4.90 | -2.39% | 21,991 |
05/12/2026 | 5.09 | 5.09 | 4.93 | 5.02 | -0.42% | 2,586 |
05/11/2026 | 4.98 | 5.15 | 4.98 | 5.04 | -1.06% | 4,540 |
05/08/2026 | 5.04 | 5.15 | 5.04 | 5.09 | -1.13% | 3,749 |
05/07/2026 | 5.14 | 5.24 | 5.10 | 5.15 | -0.73% | 5,142 |
05/06/2026 | 5.10 | 5.19 | 5.02 | 5.19 | +6.49% | 24,624 |
05/05/2026 | 4.82 | 4.94 | 4.82 | 4.87 | -2.01% | 16,923 |
05/04/2026 | 5.22 | 5.24 | 4.85 | 4.97 | -1.00% | 7,479 |
05/01/2026 | 5.04 | 5.07 | 5.00 | 5.02 | +1.41% | 17,458 |
04/30/2026 | 4.91 | 4.95 | 4.71 | 4.95 | +1.23% | 18,228 |
04/29/2026 | 4.80 | 4.89 | 4.78 | 4.89 | -1.21% | 25,930 |
04/28/2026 | 4.95 | 4.95 | 4.82 | 4.95 | -1.88% | 8,957 |
04/27/2026 | 5.03 | 5.29 | 5.00 | 5.05 | +0.90% | 10,199 |
04/24/2026 | 5.03 | 5.03 | 4.95 | 5.00 | -0.60% | 4,422 |
04/23/2026 | 5.12 | 5.16 | 5.03 | 5.03 | -1.57% | 6,357 |
04/22/2026 | 5.00 | 5.24 | 5.00 | 5.11 | +2.00% | 60,667 |
04/21/2026 | 5.28 | 5.38 | 5.01 | 5.01 | -5.29% | 9,472 |
04/20/2026 | 5.50 | 5.50 | 5.22 | 5.29 | -7.19% | 15,453 |
04/17/2026 | 5.41 | 5.70 | 5.40 | 5.70 | +12.65% | 75,615 |
04/16/2026 | 5.15 | 5.15 | 4.98 | 5.06 | -10.44% | 80,180 |
04/15/2026 | 5.43 | 5.69 | 5.43 | 5.65 | +1.25% | 20,636 |
04/14/2026 | 5.55 | 5.62 | 5.50 | 5.58 | +6.79% | 8,968 |
04/13/2026 | 5.15 | 5.23 | 5.09 | 5.23 | -1.79% | 7,423 |
04/10/2026 | 5.51 | 5.51 | 5.32 | 5.32 | +1.24% | 6,889 |
04/09/2026 | 5.25 | 5.27 | 5.19 | 5.26 | -1.48% | 8,101 |
04/08/2026 | 5.50 | 5.50 | 5.26 | 5.33 | +9.98% | 8,949 |
04/07/2026 | 4.85 | 4.99 | 4.85 | 4.85 | -1.23% | 10,380 |
04/06/2026 | 4.91 | 4.96 | 4.85 | 4.91 | +0.21% | 4,473 |
04/02/2026 | 4.85 | 5.02 | 4.85 | 4.90 | -1.95% | 29,488 |
04/01/2026 | 4.80 | 5.02 | 4.80 | 5.00 | +4.11% | 29,517 |
03/31/2026 | 4.89 | 4.89 | 4.61 | 4.80 | +2.17% | 19,610 |
03/30/2026 | 4.75 | 4.75 | 4.65 | 4.70 | -2.12% | 47,100 |
03/27/2026 | 4.84 | 4.94 | 4.76 | 4.80 | -1.23% | 19,617 |
03/26/2026 | 5.02 | 5.02 | 4.86 | 4.86 | -1.62% | 7,538 |
03/25/2026 | 4.94 | 4.94 | 4.84 | 4.94 | +1.86% | 15,427 |
03/24/2026 | 4.81 | 4.90 | 4.78 | 4.85 | -3.19% | 95,914 |
03/23/2026 | 4.98 | 5.09 | 4.93 | 5.01 | +5.03% | 9,920 |
03/20/2026 | 5.00 | 5.03 | 4.77 | 4.77 | -1.85% | 15,155 |
03/19/2026 | 4.78 | 4.86 | 4.77 | 4.86 | -2.41% | 29,820 |
03/18/2026 | 4.99 | 5.00 | 4.94 | 4.98 | +1.22% | 2,783 |
03/17/2026 | 4.94 | 4.96 | 4.90 | 4.92 | -0.30% | 6,970 |
03/16/2026 | 4.94 | 4.99 | 4.91 | 4.94 | -3.61% | 24,263 |
03/13/2026 | 5.08 | 5.12 | 5.00 | 5.12 | -0.78% | 46,432 |
03/12/2026 | 5.22 | 5.25 | 5.15 | 5.16 | -5.49% | 60,870 |
03/11/2026 | 5.46 | 5.55 | 5.38 | 5.46 | -1.80% | 79,265 |
03/10/2026 | 5.68 | 5.69 | 5.50 | 5.56 | -2.46% | 12,337 |
03/09/2026 | 5.57 | 5.70 | 5.32 | 5.70 | +0.35% | 25,291 |
03/06/2026 | 5.57 | 5.69 | 5.57 | 5.68 | +1.43% | 3,620 |
03/05/2026 | 5.72 | 5.78 | 5.60 | 5.60 | -5.72% | 33,925 |
03/04/2026 | 5.92 | 5.96 | 5.81 | 5.94 | -1.49% | 12,048 |
03/03/2026 | 5.73 | 6.03 | 5.73 | 6.03 | -1.79% | 35,016 |
03/02/2026 | 6.11 | 6.17 | 6.02 | 6.14 | -2.07% | 2,740 |
02/27/2026 | 6.24 | 6.38 | 6.24 | 6.27 | -3.17% | 20,173 |
02/26/2026 | 6.60 | 6.60 | 6.47 | 6.48 | +2.61% | 44,224 |
02/25/2026 | 6.31 | 6.41 | 6.24 | 6.31 | -0.16% | 17,434 |
02/24/2026 | 6.43 | 6.67 | 6.32 | 6.32 | -2.77% | 2,969 |
02/23/2026 | 6.66 | 6.66 | 6.41 | 6.50 | -3.27% | 6,200 |
02/20/2026 | 6.38 | 6.72 | 6.38 | 6.72 | +2.67% | 6,729 |
02/20/2026 |
$0.18 Dividend | |||||
02/19/2026 | 6.43 | 6.54 | 6.40 | 6.54 | +0.45% | 4,121 |
02/18/2026 | 6.39 | 6.65 | 6.34 | 6.52 | -0.45% | 6,177 |
02/17/2026 | 6.46 | 6.54 | 6.39 | 6.54 | +1.51% | 3,535 |
02/13/2026 | 6.39 | 6.45 | 6.38 | 6.45 | +0.99% | 3,616 |
02/12/2026 | 6.47 | 6.49 | 6.35 | 6.38 | +0.05% | 2,052 |
02/11/2026 | 6.50 | 6.50 | 6.36 | 6.38 | -0.55% | 3,914 |
02/10/2026 | 6.45 | 6.56 | 6.41 | 6.42 | -1.38% | 5,894 |
02/09/2026 | 6.48 | 6.51 | 6.44 | 6.51 | +0.68% | 1,793 |
02/06/2026 | 6.46 | 6.55 | 6.32 | 6.46 | -0.02% | 4,407 |
02/05/2026 | 6.40 | 6.46 | 6.40 | 6.46 | -2.27% | 3,281 |
02/04/2026 | 6.61 | 6.62 | 6.57 | 6.61 | +0.59% | 12,722 |
02/03/2026 | 6.56 | 6.57 | 6.52 | 6.57 | -0.15% | 2,921 |
02/02/2026 | 6.47 | 6.58 | 6.47 | 6.58 | +2.81% | 4,426 |
01/30/2026 | 6.40 | 6.40 | 6.40 | 6.40 | +1.15% | 392 |
01/29/2026 | 6.31 | 6.35 | 6.30 | 6.33 | -5.11% | 181,625 |
01/28/2026 | 6.34 | 6.67 | 6.32 | 6.67 | +6.37% | 40,755 |
01/27/2026 | 6.30 | 6.31 | 6.26 | 6.27 | -0.45% | 2,707 |
01/26/2026 | 6.28 | 6.30 | 6.26 | 6.30 | -0.48% | 1,514 |
01/23/2026 | 6.30 | 6.38 | 6.30 | 6.33 | -2.33% | 2,502 |
01/22/2026 | 6.47 | 6.48 | 6.47 | 6.48 | +2.54% | 2,473 |
01/21/2026 | 6.27 | 6.32 | 6.27 | 6.32 | +1.56% | 1,614 |
01/20/2026 | 6.19 | 6.22 | 6.19 | 6.22 | -0.70% | 1,023 |
01/16/2026 | 6.27 | 6.27 | 6.16 | 6.27 | +0.02% | 1,623 |
01/15/2026 | 6.26 | 6.27 | 6.26 | 6.27 | +0.69% | 2,850 |
01/14/2026 | 6.17 | 6.27 | 6.17 | 6.22 | -2.44% | 844 |
01/13/2026 | 6.33 | 6.38 | 6.23 | 6.38 | -0.57% | 2,382 |
01/12/2026 | 6.42 | 6.42 | 6.38 | 6.42 | -1.65% | 10,893 |
01/09/2026 | 6.53 | 6.53 | 6.52 | 6.52 | -0.65% | 1,184 |