2m 2m 2m 2m 2m 2m 2m
EasyJet Sp ADR (ESYJY)
OTC
$8.99+$0.01 (+0.16%)
Price as of Sep 11, 2026- N/AMarket Cap
- 46.12%1-Year Change
- AirlinesIndustry
EasyJet Sp ADR (ESYJY)
$8.99+$0.01 (+0.16%)
- 1 Month-0.93%Low Price$8.96High Price$9.17
- 3 Months+33.24%Low Price$6.65High Price$9.17
- 1 Year+46.12%Low Price$4.63High Price$9.17
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |