easyJet plc (EJT1) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

XETR

Currency in EUR

7.89

+0.01 (+0.15%)

Closed

Aug 25, 2026

Day's Range

7.85

7.91

52 wk Range

3.89

8.03

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	4.43	4.48	4.36	4.42	177.15K
May 27, 2026	4.50	4.60	4.49	4.53	136.09K
May 28, 2026	4.56	4.58	4.46	4.56	101.55K
May 29, 2026	4.61	4.88	4.59	4.74	133.67K
Jun 1, 2026	5.07	5.18	4.88	4.96	655.36K
Jun 2, 2026	5.10	5.35	5.07	5.32	471K
Jun 3, 2026	5.18	5.29	5.14	5.23	160.76K
Jun 4, 2026	5.30	5.44	5.30	5.41	194K
Jun 5, 2026	5.40	5.44	5.31	5.43	76.67K
Jun 8, 2026	5.28	5.53	5.28	5.33	134.93K

Items per row:

1-10 of 66

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 25, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup