2m 2m 2m 2m 2m 2m 2m
EasyJet Sp ADR (ESYJY)
OTC
$9.05-$0.04 (-0.49%)
Price as of Nov 12, 2026- N/AMarket Cap
- 48.20%1-Year Change
- AirlinesIndustry
EasyJet Sp ADR (ESYJY)
$9.05-$0.04 (-0.49%)
- 1 Month+1.91%Low Price$8.81High Price$9.20
- 3 Months-0.11%Low Price$8.81High Price$9.20
- 1 Year+48.20%Low Price$4.63High Price$9.20
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 9.05 | 9.05 | 9.05 | 9.05 | -0.49% | 6,660 |
11/11/2026 | 9.11 | 9.11 | 9.10 | 9.10 | -0.42% | 14,884 |
11/10/2026 | 9.12 | 9.13 | 9.12 | 9.13 | +0.04% | 1,035 |
11/09/2026 | 9.15 | 9.17 | 9.13 | 9.13 | +0.15% | 9,728 |
11/06/2026 | 9.06 | 9.14 | 9.06 | 9.12 | -0.86% | 1,746 |
11/05/2026 | 9.21 | 9.21 | 9.20 | 9.20 | -0.05% | 1,679 |
11/04/2026 | 9.19 | 9.20 | 9.14 | 9.20 | +1.88% | 4,706 |
11/03/2026 | 9.07 | 9.07 | 9.03 | 9.03 | -0.11% | 793 |
11/02/2026 | 9.06 | 9.07 | 9.04 | 9.04 | -0.11% | 3,409 |
10/30/2026 | 9.05 | 9.06 | 9.04 | 9.05 | +0.11% | 3,145 |
10/29/2026 | 9.06 | 9.06 | 9.04 | 9.04 | +0.67% | 1,154 |
10/28/2026 | 9.01 | 9.02 | 8.98 | 8.98 | -0.22% | 2,786 |
10/27/2026 | 9.00 | 9.00 | 8.99 | 9.00 | -0.44% | 8,686 |
10/26/2026 | 9.02 | 9.04 | 9.01 | 9.04 | +0.06% | 10,681 |
10/23/2026 | 9.03 | 9.04 | 9.01 | 9.04 | -0.10% | 3,626 |
10/22/2026 | 9.03 | 9.05 | 9.02 | 9.04 | -0.08% | 2,382 |
10/21/2026 | 9.06 | 9.09 | 9.05 | 9.05 | +0.12% | 54,669 |
10/20/2026 | 9.05 | 9.08 | 9.04 | 9.04 | -0.22% | 100,488 |
10/19/2026 | 9.06 | 9.06 | 9.05 | 9.06 | +0.89% | 3,578 |
10/16/2026 | 9.01 | 9.02 | 8.98 | 8.98 | -0.55% | 6,626 |
10/15/2026 | 8.97 | 9.05 | 8.97 | 9.03 | +2.45% | 3,961 |
10/14/2026 | 8.82 | 8.82 | 8.81 | 8.81 | -1.08% | 8,131 |
10/13/2026 | 8.89 | 8.91 | 8.89 | 8.91 | +0.34% | 3,473 |
10/12/2026 | 8.91 | 8.91 | 8.88 | 8.88 | -1.00% | 7,440 |
10/09/2026 | 8.95 | 8.97 | 8.95 | 8.97 | -0.11% | 9,206 |
10/08/2026 | 8.90 | 8.98 | 8.90 | 8.98 | +0.67% | 7,597 |
10/07/2026 | 8.91 | 8.93 | 8.91 | 8.92 | +0.11% | 28,817 |
10/06/2026 | 8.94 | 8.94 | 8.91 | 8.91 | +0.11% | 6,495 |
10/05/2026 | 8.92 | 8.92 | 8.89 | 8.90 | 0.00% | 3,919 |
10/02/2026 | 8.94 | 8.95 | 8.90 | 8.90 | +0.45% | 13,710 |
10/01/2026 | 8.86 | 8.91 | 8.86 | 8.86 | -0.56% | 36,214 |
09/30/2026 | 8.95 | 8.95 | 8.91 | 8.91 | -0.22% | 2,269 |
09/29/2026 | 8.89 | 8.93 | 8.89 | 8.93 | 0.00% | 2,226 |
09/28/2026 | 8.89 | 8.93 | 8.88 | 8.93 | 0.00% | 4,228 |
09/25/2026 | 8.87 | 8.93 | 8.87 | 8.93 | +0.45% | 4,712 |
09/24/2026 | 8.86 | 8.89 | 8.86 | 8.89 | +0.66% | 1,623 |
09/23/2026 | 8.87 | 8.87 | 8.83 | 8.83 | -1.32% | 10,340 |
09/22/2026 | 8.93 | 8.95 | 8.92 | 8.95 | 0.00% | 7,288 |
09/21/2026 | 8.92 | 8.96 | 8.92 | 8.95 | +0.54% | 8,247 |
09/18/2026 | 8.90 | 8.90 | 8.86 | 8.90 | +0.25% | 38,633 |
09/17/2026 | 8.95 | 8.95 | 8.88 | 8.88 | +0.23% | 6,625 |
09/16/2026 | 8.97 | 8.97 | 8.85 | 8.86 | -1.45% | 11,335 |
09/15/2026 | 8.98 | 8.99 | 8.97 | 8.99 | -0.11% | 7,491 |
09/14/2026 | 8.95 | 9.02 | 8.94 | 9.00 | +0.07% | 11,382 |
09/11/2026 | 9.01 | 9.01 | 8.99 | 8.99 | +0.16% | 10,299 |
09/10/2026 | 9.00 | 9.01 | 8.95 | 8.98 | -0.44% | 4,246 |
09/09/2026 | 9.05 | 9.05 | 9.02 | 9.02 | +0.11% | 15,124 |
09/08/2026 | 9.07 | 9.07 | 9.01 | 9.01 | -0.26% | 2,574 |
09/04/2026 | 9.05 | 9.07 | 9.03 | 9.03 | -0.40% | 10,754 |
09/03/2026 | 9.07 | 9.09 | 9.07 | 9.07 | +0.11% | 1,098 |
09/02/2026 | 9.06 | 9.07 | 9.06 | 9.06 | +1.12% | 857 |
09/01/2026 | 9.06 | 9.08 | 8.96 | 8.96 | -0.50% | 21,442 |
08/31/2026 | 9.03 | 9.03 | 9.01 | 9.01 | -0.85% | 920 |
08/28/2026 | 9.12 | 9.12 | 9.08 | 9.08 | -0.31% | 8,325 |
08/27/2026 | 9.14 | 9.14 | 9.11 | 9.11 | +0.004% | 10,638 |
08/26/2026 | 9.14 | 9.14 | 9.11 | 9.11 | -0.33% | 114,392 |
08/25/2026 | 9.18 | 9.25 | 9.14 | 9.14 | -0.35% | 118,961 |
08/24/2026 | 9.18 | 9.18 | 9.17 | 9.17 | +0.25% | 3,085 |
08/21/2026 | 9.15 | 9.15 | 9.12 | 9.15 | +0.51% | 3,789 |
08/20/2026 | 9.14 | 9.16 | 9.10 | 9.10 | -0.18% | 12,141 |
08/19/2026 | 9.11 | 9.12 | 9.11 | 9.12 | +0.83% | 10,426 |
08/18/2026 | 9.08 | 9.08 | 9.05 | 9.05 | -0.17% | 8,387 |
08/17/2026 | 9.11 | 9.11 | 9.05 | 9.06 | -0.21% | 12,177 |
08/14/2026 | 9.10 | 9.10 | 9.07 | 9.08 | +0.05% | 9,943 |
08/13/2026 | 9.08 | 9.08 | 9.08 | 9.08 | +0.17% | 609 |
08/12/2026 | 9.10 | 9.10 | 9.06 | 9.06 | -0.20% | 4,514 |
08/11/2026 | 9.08 | 9.08 | 9.07 | 9.08 | -0.24% | 839 |
08/10/2026 | 9.10 | 9.11 | 9.03 | 9.10 | +0.53% | 22,593 |
08/07/2026 | 8.99 | 9.05 | 8.98 | 9.05 | +0.58% | 91,585 |
08/06/2026 | 8.16 | 9.12 | 8.14 | 9.00 | +2.68% | 113,359 |
08/05/2026 | 8.70 | 8.80 | 8.70 | 8.77 | +2.16% | 27,888 |
08/04/2026 | 8.57 | 8.61 | 8.56 | 8.58 | -0.81% | 10,206 |
08/03/2026 | 8.71 | 8.74 | 8.63 | 8.65 | +2.13% | 29,402 |
07/31/2026 | 8.47 | 8.52 | 8.45 | 8.47 | +2.79% | 19,798 |
07/30/2026 | 8.19 | 8.33 | 8.19 | 8.24 | +0.61% | 42,939 |
07/29/2026 | 8.04 | 8.23 | 8.04 | 8.19 | +0.23% | 17,139 |
07/28/2026 | 8.21 | 8.21 | 8.16 | 8.17 | -1.06% | 29,739 |
07/27/2026 | 8.27 | 8.31 | 8.25 | 8.26 | -0.14% | 7,289 |
07/24/2026 | 8.24 | 8.31 | 8.14 | 8.27 | +3.12% | 28,903 |
07/23/2026 | 8.19 | 8.19 | 8.02 | 8.02 | +3.75% | 48,633 |
07/22/2026 | 8.16 | 8.16 | 7.63 | 7.73 | -12.54% | 41,248 |
07/21/2026 | 8.88 | 8.88 | 8.81 | 8.84 | -0.13% | 10,800 |
07/20/2026 | 8.96 | 8.96 | 8.85 | 8.85 | -1.88% | 3,860 |
07/17/2026 | 9.08 | 9.08 | 9.02 | 9.02 | -1.10% | 9,624 |
07/16/2026 | 9.16 | 9.17 | 9.08 | 9.12 | +0.44% | 12,577 |
07/15/2026 | 9.09 | 9.13 | 9.08 | 9.08 | -0.11% | 26,687 |
07/14/2026 | 9.14 | 9.16 | 9.09 | 9.09 | +1.17% | 32,523 |
07/13/2026 | 9.00 | 9.02 | 8.98 | 8.99 | -0.21% | 38,776 |
07/10/2026 | 8.86 | 9.07 | 8.71 | 9.00 | +12.83% | 72,068 |
07/09/2026 | 7.92 | 8.03 | 7.90 | 7.98 | -0.75% | 20,842 |
07/08/2026 | 8.07 | 8.08 | 7.92 | 8.04 | +0.96% | 20,574 |
07/07/2026 | 8.08 | 8.10 | 7.92 | 7.96 | -1.56% | 56,730 |
07/06/2026 | 8.20 | 8.21 | 8.09 | 8.09 | +8.16% | 73,607 |
07/02/2026 | 7.43 | 7.51 | 7.41 | 7.48 | +0.54% | 28,229 |
07/01/2026 | 7.43 | 7.45 | 7.38 | 7.44 | -0.27% | 25,635 |
06/30/2026 | 7.54 | 7.54 | 7.26 | 7.46 | -3.12% | 51,702 |
06/29/2026 | 7.69 | 7.80 | 7.65 | 7.70 | -0.65% | 15,068 |
06/26/2026 | 7.55 | 7.75 | 7.49 | 7.75 | +2.38% | 30,455 |
06/25/2026 | 7.66 | 7.67 | 7.49 | 7.57 | +6.77% | 13,091 |
06/24/2026 | 7.09 | 7.15 | 7.01 | 7.09 | +2.01% | 15,161 |