2m 2m 2m 2m 2m 2m 2m
EasyJet Sp ADR (ESYJY)
OTC
$9.09+$0.10 (+1.17%)
Price as of Jul 14, 2026- N/AMarket Cap
- 32.38%1-Year Change
- AirlinesIndustry
EasyJet Sp ADR (ESYJY)
$9.09+$0.10 (+1.17%)
- 1 Month+34.15%Low Price$6.65High Price$9.09
- 3 Months+62.90%Low Price$4.63High Price$9.09
- 1 Year+32.38%Low Price$4.63High Price$9.09
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/23/2026 | 7.00 | 7.00 | 6.93 | 6.95 | +0.99% | 28,830 |
06/22/2026 | 6.93 | 6.94 | 6.80 | 6.88 | +3.49% | 4,722 |
06/18/2026 | 6.66 | 6.78 | 6.65 | 6.65 | -1.63% | 59,813 |
06/17/2026 | 6.78 | 6.90 | 6.71 | 6.76 | -1.25% | 12,219 |
06/16/2026 | 6.80 | 6.85 | 6.71 | 6.85 | +2.17% | 20,406 |
06/15/2026 | 6.75 | 6.81 | 6.70 | 6.70 | -1.12% | 19,350 |
06/12/2026 | 6.71 | 6.78 | 6.62 | 6.78 | +0.39% | 8,741 |
06/11/2026 | 6.55 | 6.75 | 6.54 | 6.75 | +6.30% | 53,922 |
06/10/2026 | 6.45 | 6.49 | 6.35 | 6.35 | -1.85% | 43,820 |
06/09/2026 | 6.47 | 6.51 | 6.42 | 6.47 | +2.70% | 25,693 |
06/08/2026 | 6.35 | 6.35 | 6.22 | 6.30 | -2.17% | 41,117 |
06/05/2026 | 6.26 | 6.44 | 6.25 | 6.44 | -0.31% | 40,851 |
06/04/2026 | 6.28 | 6.49 | 6.25 | 6.46 | +6.18% | 32,327 |
06/03/2026 | 6.10 | 6.20 | 6.05 | 6.08 | -1.87% | 36,503 |
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 |