Comparing Back to the side-by-side chart ↗
Easyjet Plc (EJT1.DE) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.09 | 8.13 | 8.08 | 8.13 | +0.49% | 30,947 |
| 2026-10-15 | 8.08 | 8.10 | 8.05 | 8.09 | +0.72% | 10,448 |
| 2026-10-14 | 8.00 | 8.04 | 7.98 | 8.03 | +0.17% | 13,897 |
| 2026-10-13 | 8.02 | 8.04 | 8.00 | 8.02 | -0.12% | 3,386 |
| 2026-10-12 | 8.04 | 8.05 | 8.00 | 8.03 | -0.02% | 14,156 |
| 2026-10-09 | 8.02 | 8.06 | 8.02 | 8.03 | +0.12% | 10,450 |
| 2026-10-08 | 7.99 | 8.06 | 7.97 | 8.02 | -0.35% | 17,612 |
| 2026-10-07 | 7.99 | 8.05 | 7.97 | 8.05 | +0.85% | 73,732 |
| 2026-10-06 | 7.96 | 8.01 | 7.96 | 7.98 | +0.40% | 10,664 |
| 2026-10-05 | 8.00 | 8.00 | 7.95 | 7.95 | -0.53% | 16,810 |
| 2026-10-02 | 7.94 | 7.99 | 7.94 | 7.99 | +0.99% | 21,184 |
| 2026-10-01 | 7.96 | 7.96 | 7.88 | 7.91 | +0.33% | 21,057 |
| 2026-09-30 | 7.92 | 7.94 | 7.89 | 7.89 | -0.05% | 14,029 |
| 2026-09-29 | 7.86 | 7.90 | 7.85 | 7.89 | +1.00% | 5,888 |
| 2026-09-28 | 7.84 | 7.87 | 7.81 | 7.81 | -0.23% | 9,429 |
| 2026-09-25 | 7.80 | 7.83 | 7.78 | 7.83 | +0.64% | 6,841 |
| 2026-09-24 | 7.82 | 7.82 | 7.78 | 7.78 | -0.13% | 14,153 |
| 2026-09-23 | 7.84 | 7.84 | 7.79 | 7.79 | +0.10% | 2,730 |
| 2026-09-22 | 7.83 | 7.84 | 7.78 | 7.78 | -0.26% | 17,705 |
| 2026-09-21 | 7.81 | 7.83 | 7.80 | 7.80 | +0.52% | 22,718 |
| 2026-09-18 | 7.77 | 7.81 | 7.76 | 7.76 | +0.13% | 14,677 |
| 2026-09-17 | 7.82 | 7.84 | 7.75 | 7.75 | -0.10% | 19,393 |
| 2026-09-16 | 7.78 | 7.81 | 7.76 | 7.76 | -0.18% | 15,057 |
| 2026-09-15 | 7.79 | 7.82 | 7.76 | 7.77 | +0.18% | 5,959 |
| 2026-09-14 | 7.74 | 7.81 | 7.73 | 7.76 | -0.03% | 24,639 |
| 2026-09-11 | 7.76 | 7.79 | 7.74 | 7.76 | +0.13% | 8,159 |
| 2026-09-10 | 7.76 | 7.80 | 7.75 | 7.75 | -0.31% | 9,099 |
| 2026-09-09 | 7.79 | 7.83 | 7.75 | 7.78 | -0.08% | 22,290 |
| 2026-09-08 | 7.78 | 7.84 | 7.78 | 7.78 | -0.44% | 10,166 |
| 2026-09-07 | 7.82 | 7.82 | 7.78 | 7.82 | +0.51% | 20,133 |
| 2026-09-04 | 7.79 | 7.84 | 7.76 | 7.78 | -0.33% | 12,060 |
| 2026-09-03 | 7.80 | 7.85 | 7.79 | 7.80 | -0.10% | 30,963 |
| 2026-09-02 | 7.83 | 7.84 | 7.77 | 7.81 | +0.18% | 8,085 |
| 2026-09-01 | 7.85 | 7.86 | 7.78 | 7.80 | -1.32% | 26,315 |
| 2026-08-31 | 7.70 | 7.90 | 7.70 | 7.90 | +0.71% | 6,740 |
| 2026-08-28 | 7.88 | 7.89 | 7.84 | 7.84 | +0.15% | 9,668 |
| 2026-08-27 | 7.83 | 7.88 | 7.83 | 7.83 | +0.26% | 24,934 |
| 2026-08-26 | 7.87 | 7.90 | 7.81 | 7.81 | -0.94% | 6,289 |
| 2026-08-25 | 7.85 | 7.91 | 7.85 | 7.89 | +0.15% | 37,926 |
| 2026-08-24 | 7.83 | 7.89 | 7.83 | 7.87 | +0.51% | 36,764 |
| 2026-08-21 | 7.81 | 7.84 | 7.80 | 7.83 | +0.33% | 15,551 |
| 2026-08-20 | 7.78 | 7.86 | 7.78 | 7.81 | +0.21% | 34,566 |
| 2026-08-19 | 7.79 | 7.84 | 7.78 | 7.79 | -0.10% | 20,949 |
| 2026-08-18 | 7.85 | 7.87 | 7.80 | 7.80 | -0.43% | 35,361 |
| 2026-08-17 | 7.83 | 7.88 | 7.83 | 7.83 | +0.03% | 24,236 |
| 2026-08-14 | 7.87 | 7.89 | 7.83 | 7.83 | -0.36% | 21,809 |
| 2026-08-13 | 7.89 | 7.89 | 7.85 | 7.86 | +0.18% | 45,433 |
| 2026-08-12 | 7.85 | 7.91 | 7.85 | 7.85 | -0.08% | 28,129 |
| 2026-08-11 | 7.88 | 7.89 | 7.82 | 7.85 | -0.03% | 65,070 |
| 2026-08-10 | 7.76 | 7.89 | 7.76 | 7.85 | +1.11% | 104,300 |
| 2026-08-07 | 7.80 | 7.85 | 7.74 | 7.77 | -0.51% | 68,234 |
| 2026-08-06 | 7.58 | 7.88 | 7.06 | 7.81 | +3.39% | 199,651 |
| 2026-08-05 | 7.48 | 7.63 | 7.46 | 7.55 | +1.61% | 104,277 |
| 2026-08-04 | 7.44 | 7.48 | 7.38 | 7.43 | -1.35% | 39,126 |
| 2026-08-03 | 7.54 | 7.56 | 7.49 | 7.53 | +2.28% | 49,824 |
| 2026-07-31 | 7.26 | 7.37 | 7.26 | 7.37 | +1.99% | 19,905 |
| 2026-07-30 | 7.14 | 7.22 | 7.10 | 7.22 | +1.26% | 62,089 |
| 2026-07-29 | 7.13 | 7.16 | 7.06 | 7.13 | -1.11% | 40,894 |
| 2026-07-28 | 7.28 | 7.28 | 7.19 | 7.21 | -0.91% | 28,253 |
| 2026-07-27 | 7.36 | 7.41 | 7.25 | 7.28 | +0.14% | 27,659 |
| 2026-07-24 | 7.08 | 7.31 | 7.06 | 7.27 | +3.18% | 69,204 |
| 2026-07-23 | 7.00 | 7.36 | 6.96 | 7.04 | +3.10% | 340,585 |
| 2026-07-22 | 7.76 | 7.79 | 6.68 | 6.83 | -11.94% | 159,232 |
| 2026-07-21 | 7.76 | 7.83 | 7.76 | 7.76 | -0.28% | 37,660 |
| 2026-07-20 | 7.86 | 7.90 | 7.78 | 7.78 | -2.02% | 185,468 |
| 2026-07-17 | 7.94 | 8.01 | 7.90 | 7.94 | -0.50% | 159,042 |
| 2026-07-16 | 7.96 | 8.03 | 7.96 | 7.98 | +0.33% | 278,059 |
| 2026-07-15 | 7.88 | 7.99 | 7.87 | 7.95 | +0.10% | 198,414 |
| 2026-07-14 | 7.90 | 7.99 | 7.85 | 7.95 | +0.63% | 29,638 |
| 2026-07-13 | 7.80 | 7.92 | 7.80 | 7.90 | +0.61% | 87,599 |
| 2026-07-10 | 7.80 | 7.98 | 7.79 | 7.85 | +12.53% | 307,878 |
| 2026-07-09 | 6.92 | 7.02 | 6.88 | 6.97 | +0.06% | 114,022 |
| 2026-07-08 | 6.93 | 7.14 | 6.86 | 6.97 | -0.37% | 272,376 |
| 2026-07-07 | 7.13 | 7.19 | 6.96 | 7.00 | -1.21% | 57,978 |
| 2026-07-06 | 7.20 | 7.24 | 7.08 | 7.08 | +8.95% | 552,613 |
| 2026-07-03 | 6.47 | 6.50 | 6.36 | 6.50 | +0.25% | 83,041 |
| 2026-07-02 | 6.54 | 6.55 | 6.36 | 6.48 | -1.01% | 26,637 |
| 2026-07-01 | 6.45 | 6.56 | 6.45 | 6.55 | +1.46% | 103,389 |
| 2026-06-30 | 6.68 | 6.74 | 6.30 | 6.46 | -4.36% | 174,630 |
| 2026-06-29 | 6.67 | 6.77 | 6.65 | 6.75 | +0.75% | 61,947 |
| 2026-06-26 | 6.62 | 6.75 | 6.57 | 6.70 | +0.75% | 105,850 |
| 2026-06-25 | 6.58 | 6.77 | 6.52 | 6.65 | +6.74% | 181,303 |
| 2026-06-24 | 6.08 | 6.26 | 6.08 | 6.23 | +2.67% | 76,789 |
| 2026-06-23 | 5.95 | 6.12 | 5.93 | 6.07 | +1.23% | 62,173 |
| 2026-06-22 | 5.90 | 6.11 | 5.87 | 5.99 | +3.06% | 176,351 |
| 2026-06-19 | 5.79 | 5.86 | 5.79 | 5.82 | -0.21% | 34,196 |
| 2026-06-18 | 5.76 | 5.86 | 5.73 | 5.83 | +1.11% | 68,931 |
| 2026-06-17 | 5.80 | 5.82 | 5.72 | 5.76 | -1.10% | 39,214 |
| 2026-06-16 | 5.79 | 5.89 | 5.65 | 5.83 | +1.32% | 79,503 |
| 2026-06-15 | 5.95 | 5.97 | 5.75 | 5.75 | -0.38% | 76,097 |
| 2026-06-12 | 5.76 | 5.91 | 5.69 | 5.77 | +2.09% | 178,606 |
| 2026-06-11 | 5.44 | 5.70 | 5.43 | 5.66 | +3.10% | 172,673 |
| 2026-06-10 | 5.55 | 5.58 | 5.47 | 5.49 | +0.33% | 92,419 |
| 2026-06-09 | 5.34 | 5.64 | 5.34 | 5.47 | +2.44% | 125,917 |
| 2026-06-08 | 5.28 | 5.53 | 5.28 | 5.34 | -1.80% | 134,939 |
| 2026-06-05 | 5.40 | 5.44 | 5.32 | 5.44 | +0.37% | 76,674 |
| 2026-06-04 | 5.30 | 5.45 | 5.30 | 5.42 | +3.40% | 194,000 |
| 2026-06-03 | 5.18 | 5.29 | 5.14 | 5.24 | -1.65% | 160,763 |
| 2026-06-02 | 5.10 | 5.35 | 5.07 | 5.33 | +7.34% | 471,005 |
| 2026-06-01 | 5.08 | 5.18 | 4.88 | 4.96 | +4.66% | 655,362 |
| 2026-05-29 | 4.62 | 4.88 | 4.60 | 4.74 | +3.92% | 133,670 |
| 2026-05-28 | 4.56 | 4.58 | 4.47 | 4.56 | +0.57% | 101,551 |
| 2026-05-27 | 4.51 | 4.61 | 4.50 | 4.54 | +2.53% | 136,098 |
| 2026-05-26 | 4.43 | 4.48 | 4.36 | 4.42 | +1.89% | 177,153 |
| 2026-05-25 | 4.48 | 4.48 | 4.34 | 4.34 | +1.64% | 67,491 |
| 2026-05-22 | 4.15 | 4.29 | 4.12 | 4.27 | +4.60% | 135,293 |
| 2026-05-21 | 4.02 | 4.17 | 4.02 | 4.08 | -0.66% | 121,864 |
| 2026-05-20 | 4.00 | 4.15 | 3.97 | 4.11 | +3.21% | 135,759 |
| 2026-05-19 | 3.99 | 4.03 | 3.96 | 3.98 | +0.20% | 76,327 |
| 2026-05-18 | 3.96 | 4.09 | 3.89 | 3.98 | +0.23% | 176,548 |
| 2026-05-15 | 4.00 | 4.01 | 3.94 | 3.97 | -2.67% | 212,983 |
| 2026-05-14 | 4.12 | 4.13 | 4.07 | 4.08 | -0.73% | 74,912 |
| 2026-05-13 | 4.21 | 4.21 | 4.07 | 4.11 | -2.08% | 93,326 |
| 2026-05-12 | 4.17 | 4.21 | 4.14 | 4.19 | -0.45% | 60,176 |
| 2026-05-11 | 4.21 | 4.25 | 4.17 | 4.21 | -0.45% | 52,068 |
| 2026-05-08 | 4.32 | 4.34 | 4.23 | 4.23 | -3.07% | 103,609 |
| 2026-05-07 | 4.40 | 4.47 | 4.36 | 4.36 | +1.21% | 95,878 |
| 2026-05-06 | 4.16 | 4.44 | 4.14 | 4.31 | +5.09% | 249,243 |
| 2026-05-05 | 4.19 | 4.19 | 4.05 | 4.10 | -1.37% | 164,319 |
| 2026-05-04 | 4.13 | 4.19 | 4.09 | 4.16 | +0.48% | 73,936 |
| 2026-04-30 | 4.02 | 4.15 | 4.02 | 4.14 | +0.90% | 54,225 |
| 2026-04-29 | 4.10 | 4.10 | 4.03 | 4.10 | -0.17% | 44,804 |
| 2026-04-28 | 4.18 | 4.19 | 4.08 | 4.11 | -2.14% | 186,659 |
| 2026-04-27 | 4.20 | 4.22 | 4.17 | 4.20 | -0.78% | 86,711 |
| 2026-04-24 | 4.27 | 4.27 | 4.17 | 4.23 | -1.56% | 111,119 |
| 2026-04-23 | 4.21 | 4.31 | 4.19 | 4.30 | +0.23% | 57,498 |
| 2026-04-22 | 4.40 | 4.40 | 4.25 | 4.29 | -3.07% | 84,302 |
| 2026-04-21 | 4.45 | 4.49 | 4.39 | 4.43 | -0.54% | 70,379 |
| 2026-04-20 | 4.39 | 4.50 | 4.36 | 4.45 | -3.76% | 114,748 |
| 2026-04-17 | 4.30 | 4.68 | 4.27 | 4.62 | +7.31% | 232,823 |
| 2026-04-16 | 4.25 | 4.49 | 4.25 | 4.31 | -5.90% | 212,876 |
| 2026-04-15 | 4.58 | 4.58 | 4.52 | 4.58 | -0.22% | 47,806 |
| 2026-04-14 | 4.45 | 4.59 | 4.43 | 4.59 | +4.46% | 86,469 |
| 2026-04-13 | 4.30 | 4.39 | 4.28 | 4.39 | -2.68% | 103,495 |
| 2026-04-10 | 4.49 | 4.55 | 4.42 | 4.51 | +1.39% | 47,231 |
| 2026-04-09 | 4.47 | 4.47 | 4.39 | 4.45 | -3.20% | 93,864 |
| 2026-04-08 | 4.70 | 4.70 | 4.55 | 4.60 | +11.30% | 249,669 |
| 2026-04-07 | 4.19 | 4.24 | 4.11 | 4.13 | -1.97% | 153,522 |
| 2026-04-02 | 4.11 | 4.21 | 4.10 | 4.21 | -0.99% | 165,112 |
| 2026-04-01 | 4.28 | 4.28 | 4.17 | 4.26 | +4.80% | 161,378 |
| 2026-03-31 | 4.06 | 4.12 | 4.03 | 4.06 | -0.68% | 79,596 |
| 2026-03-30 | 4.07 | 4.09 | 4.03 | 4.09 | -0.24% | 56,337 |
| 2026-03-27 | 4.17 | 4.17 | 4.10 | 4.10 | -1.82% | 117,662 |
| 2026-03-26 | 4.16 | 4.24 | 4.14 | 4.18 | -0.95% | 8,753 |
| 2026-03-25 | 4.27 | 4.28 | 4.18 | 4.22 | +2.80% | 149,222 |
| 2026-03-24 | 4.21 | 4.23 | 4.10 | 4.10 | -3.80% | 113,745 |
| 2026-03-23 | 4.04 | 4.33 | 3.96 | 4.26 | +2.21% | 134,932 |
| 2026-03-20 | 4.24 | 4.26 | 4.16 | 4.17 | +1.21% | 48,597 |
| 2026-03-19 | 4.18 | 4.18 | 4.12 | 4.12 | -4.27% | 91,928 |
| 2026-03-18 | 4.35 | 4.40 | 4.29 | 4.30 | +0.89% | 96,631 |
| 2026-03-17 | 4.28 | 4.35 | 4.21 | 4.27 | -0.09% | 96,080 |
| 2026-03-16 | 4.34 | 4.34 | 4.17 | 4.27 | -1.54% | 268,947 |
| 2026-03-13 | 4.33 | 4.40 | 4.33 | 4.34 | -2.76% | 135,463 |
| 2026-03-12 | 4.58 | 4.58 | 4.43 | 4.46 | -4.06% | 173,725 |
| 2026-03-11 | 4.64 | 4.67 | 4.59 | 4.65 | -0.81% | 254,735 |
| 2026-03-10 | 4.79 | 4.79 | 4.62 | 4.69 | +1.52% | 188,021 |
| 2026-03-09 | 4.57 | 4.64 | 4.54 | 4.62 | -2.86% | 190,985 |
| 2026-03-06 | 4.85 | 4.86 | 4.66 | 4.75 | +0.34% | 171,406 |
| 2026-03-05 | 4.87 | 4.92 | 4.74 | 4.74 | -5.35% | 188,840 |
| 2026-03-04 | 5.02 | 5.05 | 4.90 | 5.01 | -2.00% | 103,602 |
| 2026-03-03 | 5.05 | 5.11 | 4.88 | 5.11 | -1.24% | 120,532 |
| 2026-03-02 | 5.01 | 5.18 | 5.01 | 5.17 | -1.97% | 100,576 |
| 2026-02-27 | 5.41 | 5.42 | 5.26 | 5.28 | -3.23% | 99,085 |
| 2026-02-26 | 5.33 | 5.54 | 5.30 | 5.45 | +2.17% | 71,914 |
| 2026-02-25 | 5.36 | 5.36 | 5.25 | 5.34 | -1.04% | 31,964 |
| 2026-02-24 | 5.44 | 5.45 | 5.35 | 5.39 | -0.44% | 54,068 |
| 2026-02-23 | 5.48 | 5.48 | 5.38 | 5.42 | -0.62% | 42,771 |
| 2026-02-20 | 5.46 | 5.46 | 5.40 | 5.45 | -0.11% | 35,312 |
| 2026-02-19 | 5.47 | 5.54 | 5.41 | 5.46 | -3.23% | 92,394 |
| 2026-02-18 | 5.61 | 5.64 | 5.52 | 5.64 | +0.28% | 81,991 |
| 2026-02-17 | 5.52 | 5.62 | 5.50 | 5.62 | +0.11% | 30,072 |
| 2026-02-16 | 5.58 | 5.67 | 5.58 | 5.62 | +2.07% | 74,200 |
| 2026-02-13 | 5.52 | 5.56 | 5.49 | 5.50 | -0.65% | 65,700 |
| 2026-02-12 | 5.55 | 5.61 | 5.49 | 5.54 | +0.29% | 40,010 |
| 2026-02-11 | 5.57 | 5.64 | 5.52 | 5.52 | +0.00% | 0 |
| 2026-02-10 | 5.55 | 5.58 | 5.50 | 5.52 | -1.36% | 69,866 |
| 2026-02-09 | 5.58 | 5.67 | 5.53 | 5.60 | -0.74% | 42,516 |
| 2026-02-06 | 5.57 | 5.64 | 5.51 | 5.64 | +1.29% | 42,920 |
| 2026-02-05 | 5.70 | 5.72 | 5.55 | 5.57 | -3.13% | 42,481 |
| 2026-02-04 | 5.72 | 5.78 | 5.71 | 5.75 | +0.17% | 35,168 |
| 2026-02-03 | 5.66 | 5.74 | 5.64 | 5.74 | +1.09% | 33,698 |
| 2026-02-02 | 5.57 | 5.68 | 5.55 | 5.68 | +2.90% | 140,820 |
| 2026-01-30 | 5.53 | 5.57 | 5.50 | 5.52 | +0.91% | 46,317 |
| 2026-01-29 | 5.57 | 5.64 | 5.42 | 5.47 | -0.36% | 81,878 |
| 2026-01-28 | 5.40 | 5.50 | 5.40 | 5.49 | +1.86% | 22,835 |
| 2026-01-27 | 5.44 | 5.48 | 5.39 | 5.39 | -1.82% | 64,579 |
| 2026-01-26 | 5.53 | 5.53 | 5.44 | 5.49 | -1.51% | 80,747 |
| 2026-01-23 | 5.69 | 5.69 | 5.54 | 5.57 | -3.00% | 44,506 |
| 2026-01-22 | 5.67 | 5.76 | 5.65 | 5.74 | +2.68% | 111,069 |
| 2026-01-21 | 5.61 | 5.62 | 5.51 | 5.59 | +1.82% | 50,368 |
| 2026-01-20 | 5.60 | 5.62 | 5.45 | 5.49 | -0.62% | 22,203 |
| 2026-01-19 | 5.54 | 5.61 | 5.53 | 5.53 | -1.60% | 27,861 |
| 2026-01-16 | 5.57 | 5.62 | 5.53 | 5.62 | +1.08% | 82,582 |
| 2026-01-15 | 5.60 | 5.60 | 5.51 | 5.56 | -0.11% | 140,167 |
| 2026-01-14 | 5.65 | 5.72 | 5.54 | 5.56 | -0.68% | 104,083 |
| 2026-01-13 | 5.67 | 5.67 | 5.59 | 5.60 | -1.82% | 62,288 |
| 2026-01-12 | 5.72 | 5.73 | 5.66 | 5.70 | -2.16% | 19,197 |
| 2026-01-09 | 5.82 | 5.86 | 5.79 | 5.83 | -0.92% | 40,081 |
| 2026-01-08 | 5.82 | 5.88 | 5.82 | 5.88 | +0.93% | 33,224 |
| 2026-01-07 | 6.04 | 6.04 | 5.78 | 5.83 | -3.64% | 182,249 |
| 2026-01-06 | 5.99 | 6.06 | 5.95 | 6.05 | +2.27% | 47,318 |
| 2026-01-05 | 5.89 | 5.95 | 5.80 | 5.92 | +0.37% | 84,323 |
| 2026-01-02 | 5.85 | 5.91 | 5.80 | 5.89 | +1.80% | 48,832 |
| 2025-12-30 | 5.80 | 5.80 | 5.77 | 5.79 | -0.48% | 7,302 |
| 2025-12-29 | 5.79 | 5.82 | 5.76 | 5.82 | +0.45% | 29,772 |
| 2025-12-23 | 5.87 | 5.88 | 5.79 | 5.79 | -0.72% | 12,017 |
| 2025-12-22 | 5.88 | 5.89 | 5.82 | 5.83 | -0.95% | 59,751 |
| 2025-12-19 | 5.89 | 5.92 | 5.85 | 5.89 | +5.67% | 80,663 |
| 2025-12-18 | 5.57 | 5.57 | 5.57 | 5.57 | +0.00% | 0 |
| 2025-12-17 | 5.57 | 5.57 | 5.57 | 5.57 | +0.00% | 0 |
| 2025-12-16 | 5.57 | 5.57 | 5.57 | 5.57 | +0.00% | 0 |
| 2025-12-15 | 5.57 | 5.57 | 5.57 | 5.57 | +0.00% | 0 |
| 2025-12-12 | 5.57 | 5.57 | 5.57 | 5.57 | +0.00% | 0 |
| 2025-12-11 | 5.50 | 5.59 | 5.49 | 5.57 | +1.75% | 50,977 |
| 2025-12-10 | 5.46 | 5.54 | 5.45 | 5.48 | -0.80% | 78,713 |
| 2025-12-09 | 5.50 | 5.53 | 5.48 | 5.52 | -1.67% | 70,700 |
| 2025-12-08 | 5.66 | 5.66 | 5.58 | 5.62 | -0.64% | 36,636 |
| 2025-12-05 | 5.63 | 5.70 | 5.62 | 5.65 | +0.00% | 97,773 |
| 2025-12-04 | 5.62 | 5.66 | 5.61 | 5.65 | +1.11% | 21,830 |
| 2025-12-03 | 5.63 | 5.67 | 5.54 | 5.59 | -0.71% | 51,491 |
| 2025-12-02 | 5.63 | 5.65 | 5.58 | 5.63 | -0.74% | 136,913 |
| 2025-12-01 | 5.65 | 5.70 | 5.59 | 5.67 | -1.08% | 52,033 |
| 2025-11-28 | 5.65 | 5.73 | 5.63 | 5.73 | +2.25% | 76,692 |
| 2025-11-27 | 5.54 | 5.61 | 5.50 | 5.61 | +1.63% | 27,071 |
| 2025-11-26 | 5.37 | 5.53 | 5.29 | 5.52 | +1.58% | 101,159 |
| 2025-11-25 | 5.53 | 5.53 | 5.26 | 5.43 | -1.74% | 179,027 |
| 2025-11-24 | 5.39 | 5.55 | 5.39 | 5.53 | +3.71% | 52,512 |
| 2025-11-21 | 5.27 | 5.33 | 5.24 | 5.33 | +1.45% | 20,071 |
| 2025-11-20 | 5.22 | 5.29 | 5.21 | 5.25 | -1.05% | 7,607 |
| 2025-11-19 | 5.24 | 5.36 | 5.19 | 5.31 | +1.88% | 42,656 |
| 2025-11-18 | 5.22 | 5.23 | 5.18 | 5.21 | -1.62% | 22,651 |
| 2025-11-17 | 5.36 | 5.36 | 5.25 | 5.30 | -0.82% | 30,038 |
| 2025-11-14 | 5.41 | 5.41 | 5.27 | 5.34 | -1.11% | 86,705 |
| 2025-11-13 | 5.40 | 5.40 | 5.40 | 5.40 | +0.00% | 0 |
| 2025-11-12 | 5.42 | 5.44 | 5.29 | 5.40 | -2.00% | 68,654 |
| 2025-11-11 | 5.44 | 5.51 | 5.44 | 5.51 | +0.77% | 19,130 |
| 2025-11-10 | 5.50 | 5.57 | 5.45 | 5.47 | -0.26% | 29,313 |
| 2025-11-07 | 5.48 | 5.48 | 5.48 | 5.48 | +0.00% | 0 |
| 2025-11-06 | 5.50 | 5.51 | 5.45 | 5.48 | -1.26% | 19,475 |
| 2025-11-05 | 5.51 | 5.57 | 5.48 | 5.55 | +1.31% | 17,675 |
| 2025-11-04 | 5.53 | 5.55 | 5.46 | 5.48 | -2.97% | 28,663 |
| 2025-11-03 | 5.56 | 5.70 | 5.56 | 5.65 | +1.11% | 61,917 |
| 2025-10-31 | 5.50 | 5.59 | 5.48 | 5.59 | +1.16% | 32,124 |
| 2025-10-30 | 5.52 | 5.55 | 5.48 | 5.52 | +0.66% | 66,386 |
| 2025-10-29 | 5.49 | 5.58 | 5.46 | 5.49 | -1.44% | 40,969 |
| 2025-10-28 | 5.63 | 5.63 | 5.51 | 5.57 | -1.59% | 64,729 |
| 2025-10-27 | 5.61 | 5.66 | 5.59 | 5.66 | +1.18% | 12,273 |
| 2025-10-24 | 5.59 | 5.59 | 5.51 | 5.59 | -0.07% | 53,451 |
| 2025-10-23 | 5.67 | 5.67 | 5.55 | 5.60 | -2.78% | 24,881 |
| 2025-10-22 | 5.58 | 5.76 | 5.58 | 5.76 | +2.71% | 44,241 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+12.50%). Peor mes: Mar (-17.01%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Easyjet Plc (EJT1.DE)?
8.13 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de EJT1.DE?
Máximo de 8.13 y mínimo de 3.89 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Easyjet Plc?
Históricamente, el mes más fuerte de EJT1.DE ha sido May (media +12.50%) y el más débil Mar (media -17.01%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 456 velas diarias del data lake de Closelook.