Easyjet PLC (EJT1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 6.932 | -0.01 | -0.20 | 6.926 | 7.028 | 6.926 | 5649 |
| 1733779620 | 6.946 | 0.18 | 2.63 | 6.834 | 7.05 | 6.834 | 10361 |
| 1733520420 | 6.768 | -0.12 | -1.77 | 6.962 | 6.962 | 6.666 | 25589 |
| 1733434020 | 6.89 | 0.07 | 1.00 | 6.756 | 6.954 | 6.756 | 17470 |
| 1733347620 | 6.822 | 0.08 | 1.16 | 6.75 | 6.878 | 6.75 | 8639 |
| 1733261220 | 6.744 | 0.1 | 1.57 | 6.632 | 6.898 | 6.632 | 20392 |
| 1733174820 | 6.64 | -0.04 | -0.57 | 6.666 | 6.666 | 6.54 | 9683 |
| 1732915620 | 6.678 | 0.05 | 0.75 | 6.618 | 6.7 | 6.542 | 3769 |
| 1732829220 | 6.628 | 0.24 | 3.79 | 6.534 | 6.7 | 6.45 | 20681 |
| 1732742820 | 6.386 | -0.07 | -1.05 | 6.38 | 6.668 | 6.38 | 11799 |
| 1732656420 | 6.454 | -0.01 | -0.09 | 6.372 | 6.48 | 6.372 | 12850 |
| 1732570020 | 6.46 | 0.21 | 3.36 | 6.266 | 6.5 | 6.2619999 | 10152 |
| 1732310820 | 6.25 | 0.06 | 1.00 | 6.194 | 6.25 | 6.194 | 815 |
| 1732224420 | 6.188 | 0.01 | 0.10 | 6.2539999 | 6.2539999 | 6.162 | 6300 |
| 1732138020 | 6.182 | -0.12 | -1.84 | 6.34 | 6.34 | 6.126 | 1813 |
| 1732051620 | 6.298 | 0.1 | 1.55 | 6.272 | 6.3 | 6.16 | 10580 |
| 1731965220 | 6.202 | -0.24 | -3.67 | 6.412 | 6.472 | 6.202 | 4507 |
| 1731705960 | 6.438 | 0.23 | 3.67 | 6.19 | 6.438 | 6.19 | 3204 |
| 1731619560 | 6.21 | -0.03 | -0.48 | 6.222 | 6.234 | 6.17 | 997 |
| 1731533160 | 6.24 | 0.01 | 0.13 | 6.256 | 6.2779999 | 6.198 | 1266 |
| 1731446820 | 6.232 | -0.26 | -3.98 | 6.432 | 6.47 | 6.202 | 22755 |
| 1731360420 | 6.49 | 0.02 | 0.28 | 6.51 | 6.5599999 | 6.452 | 8356 |
| 1731101220 | 6.472 | 0.02 | 0.34 | 6.51 | 6.6 | 6.402 | 13189 |
| 1731014760 | 6.45 | 0.11 | 1.67 | 6.374 | 6.488 | 6.374 | 6686 |
| 1730928360 | 6.344 | 0.07 | 1.15 | 6.3 | 6.59 | 6.3 | 68046 |
| 1730841960 | 6.272 | 0.05 | 0.77 | 6.226 | 6.37 | 6.226 | 35498 |
| 1730755560 | 6.224 | 0.03 | 0.48 | 6.202 | 6.224 | 6.142 | 9034 |
| 1730496360 | 6.194 | 0.1 | 1.64 | 6.092 | 6.198 | 5.998 | 1706 |
| 1730409960 | 6.094 | -0.06 | -0.91 | 6.174 | 6.174 | 6 | 8204 |
| 1730323560 | 6.15 | -0 | -0.06 | 6.15 | 6.202 | 6.122 | 3753 |
| 1730237160 | 6.154 | 0 | 0.03 | 6.15 | 6.21 | 6.0599999 | 4279 |
| 1730150760 | 6.152 | 0.06 | 1.05 | 6.126 | 6.3099999 | 6.088 | 16443 |
| 1729888020 | 6.088 | -0.04 | -0.62 | 6.118 | 6.15 | 6.042 | 4447 |
| 1729801560 | 6.126 | 0.07 | 1.22 | 6.196 | 6.196 | 6.126 | 207 |
| 1729715160 | 6.0519999 | -0.11 | -1.75 | 6.162 | 6.172 | 6.0519999 | 651 |
| 1729628760 | 6.16 | 0.07 | 1.22 | 6.152 | 6.19 | 6.122 | 4842 |
| 1729542360 | 6.086 | -0.16 | -2.50 | 6.166 | 6.222 | 6.082 | 7324 |
| 1729283160 | 6.242 | -0.07 | -1.08 | 6.3179999 | 6.3179999 | 6.21 | 4723 |
| 1729196760 | 6.3099999 | 0.05 | 0.73 | 6.264 | 6.324 | 6.23 | 18455 |
| 1729110360 | 6.264 | 0.08 | 1.23 | 6.166 | 6.28 | 6.14 | 2060 |
| 1729023960 | 6.188 | 0.19 | 3.13 | 6.054 | 6.3 | 6.054 | 11553 |
| 1728937620 | 6 | 0.08 | 1.35 | 5.916 | 6.032 | 5.9 | 1702 |
| 1728678360 | 5.92 | -0.06 | -0.97 | 5.94 | 5.97 | 5.894 | 4082 |
| 1728591960 | 5.978 | -0.01 | -0.17 | 5.924 | 5.982 | 5.832 | 4013 |
| 1728505560 | 5.988 | 0.03 | 0.50 | 5.958 | 5.988 | 5.9 | 1074 |
| 1728419160 | 5.958 | 0.17 | 2.94 | 5.7619999 | 5.958 | 5.7619999 | 3585 |
| 1728332760 | 5.788 | -0.17 | -2.82 | 5.93 | 5.944 | 5.788 | 4643 |
| 1728073560 | 5.956 | 0.23 | 4.09 | 5.74 | 5.956 | 5.74 | 2274 |
| 1727987220 | 5.722 | -0.06 | -1.04 | 5.772 | 5.772 | 5.662 | 4389 |
| 1727900820 | 5.782 | -0.21 | -3.47 | 5.996 | 5.996 | 5.7 | 19616 |
| 1727814420 | 5.99 | -0.3 | -4.77 | 6.2699999 | 6.336 | 5.954 | 21476 |
| 1727728020 | 6.29 | -0.18 | -2.78 | 6.488 | 6.498 | 6.2619999 | 7182 |
| 1727468760 | 6.47 | 0.11 | 1.67 | 6.41 | 6.474 | 6.4 | 14215 |
| 1727382360 | 6.364 | 0.14 | 2.22 | 6.29 | 6.448 | 6.29 | 19160 |
| 1727295960 | 6.226 | 0.13 | 2.10 | 6.108 | 6.228 | 6.108 | 3981 |
| 1727209560 | 6.098 | -0.07 | -1.17 | 6.2 | 6.242 | 6.098 | 10628 |
| 1727123160 | 6.17 | -0.01 | -0.16 | 6.2539999 | 6.2539999 | 6.122 | 3209 |
| 1726864020 | 6.18 | -0.02 | -0.32 | 6.144 | 6.268 | 6.114 | 11640 |
| 1726777560 | 6.2 | 0.14 | 2.38 | 6.066 | 6.25 | 6.066 | 7766 |
| 1726691220 | 6.056 | 0.03 | 0.53 | 6.09 | 6.09 | 6 | 19585 |
| 1726604760 | 6.024 | 0.27 | 4.66 | 5.776 | 6.15 | 5.776 | 12116 |
| 1726518420 | 5.756 | -0.08 | -1.44 | 5.846 | 5.846 | 5.7539999 | 202 |
| 1726259160 | 5.84 | 0.03 | 0.52 | 5.784 | 5.84 | 5.784 | 7899 |
| 1726172760 | 5.8099999 | -0.01 | -0.21 | 5.85 | 5.9 | 5.592 | 26658 |
| 1726086360 | 5.822 | 0.09 | 1.64 | 5.79 | 5.822 | 5.72 | 3082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
