EZJEasyjet Plc06/17/2025
LAST:

 535.8		CHANGE:
 7.80		OPEN:
549.0		HIGH:
550.6		ASK:
582.0		VOLUME:
2,936,857
CHANGE(%):
1.43		PREV:
543.6		LOW:
535.8		BID:
535.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/17/25549.0550.6535.8535.82,936,8570
06/16/25543.6543.6543.6543.600
06/13/25535.0547.0526.2543.66,711,7530
06/12/25572.6573.8556.0558.810,062,7800
06/11/25588.0590.6581.0581.05,600,1170
06/10/25588.0589.6584.2587.82,037,2000
06/09/25587.8589.6584.0587.01,776,5330
06/06/25580.0586.0579.2582.62,075,9460
06/05/25583.2583.2569.2581.43,296,2850
06/04/25582.4590.0580.2585.23,928,0670
FUNDAMENTALS
Sector:Travel & Leisure
Industry:Airlines
52wk range:401.05 - 594.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Nov 15, 2000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,521-1800.91
DJI42,216-2990.70
SP5005,983-500.84
DAX23,435-2641.12
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,980-810.34