If you invested €1000 in easyJet plc (EJT1.DE) 10 years ago, it would be worth €3,024.71 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,037.62, while €1000 invested 1 year ago would be worth €1,348.36. This corresponds to total returns of 202.47%, 3.76%, 34.84%, respectively, with annualized returns of 11.7%, 0.74%, 34.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.81 | 7.83 | 7.83 | 7.84 | 7.8 | 15,550 |
| August 20, 2026 | 7.78 | 7.81 | 7.81 | 7.86 | 7.78 | 34,566 |
| August 19, 2026 | 7.79 | 7.79 | 7.79 | 7.84 | 7.78 | 20,949 |
| August 18, 2026 | 7.85 | 7.8 | 7.8 | 7.87 | 7.8 | 35,356 |
| August 17, 2026 | 7.83 | 7.83 | 7.83 | 7.88 | 7.83 | 24,236 |
| August 14, 2026 | 7.87 | 7.83 | 7.83 | 7.89 | 7.83 | 21,809 |
| August 13, 2026 | 7.89 | 7.86 | 7.86 | 7.89 | 7.85 | 45,433 |
| August 12, 2026 | 7.85 | 7.85 | 7.85 | 7.91 | 7.85 | 28,129 |
| August 11, 2026 | 7.88 | 7.85 | 7.85 | 7.89 | 7.82 | 65,070 |
| August 10, 2026 | 7.76 | 7.85 | 7.85 | 7.89 | 7.76 | 104,299 |
| August 07, 2026 | 7.8 | 7.77 | 7.77 | 7.85 | 7.74 | 68,234 |
| August 06, 2026 | 7.58 | 7.81 | 7.81 | 7.88 | 7.06 | 193,951 |
| August 05, 2026 | 7.48 | 7.55 | 7.55 | 7.63 | 7.46 | 104,277 |
| August 04, 2026 | 7.44 | 7.43 | 7.43 | 7.48 | 7.38 | 38,926 |
| August 03, 2026 | 7.54 | 7.53 | 7.53 | 7.56 | 7.49 | 49,824 |
| July 31, 2026 | 7.26 | 7.37 | 7.37 | 7.37 | 7.26 | 19,905 |
| July 30, 2026 | 7.14 | 7.22 | 7.22 | 7.22 | 7.1 | 62,089 |
| July 29, 2026 | 7.13 | 7.13 | 7.13 | 7.16 | 7.06 | 40,894 |
| July 28, 2026 | 7.28 | 7.21 | 7.21 | 7.28 | 7.19 | 28,138 |
| July 27, 2026 | 7.36 | 7.28 | 7.28 | 7.41 | 7.25 | 27,659 |
| July 23, 2026 | 7 | 7.04 | 7.04 | 7.36 | 6.96 | 340,585 |
| July 22, 2026 | 7.76 | 6.83 | 6.83 | 7.79 | 6.68 | 159,230 |
| July 21, 2026 | 7.76 | 7.76 | 7.76 | 7.83 | 7.76 | 37,660 |
| July 20, 2026 | 7.86 | 7.78 | 7.78 | 7.9 | 7.78 | 179,027 |
| July 17, 2026 | 7.94 | 7.94 | 7.94 | 8.01 | 7.9 | 159,042 |
| July 16, 2026 | 7.96 | 7.98 | 7.98 | 8.03 | 7.96 | 278,059 |
| July 15, 2026 | 7.88 | 7.95 | 7.95 | 7.99 | 7.87 | 198,412 |
| July 14, 2026 | 7.9 | 7.95 | 7.95 | 7.99 | 7.85 | 29,636 |
| July 13, 2026 | 7.8 | 7.9 | 7.9 | 7.92 | 7.8 | 87,599 |
| July 10, 2026 | 7.8 | 7.85 | 7.85 | 7.98 | 7.79 | 307,878 |
| July 09, 2026 | 6.92 | 6.97 | 6.97 | 7.02 | 6.88 | 114,022 |
| July 08, 2026 | 6.93 | 6.97 | 6.97 | 7.14 | 6.86 | 272,376 |
| July 07, 2026 | 7.13 | 7 | 7 | 7.19 | 6.96 | 57,978 |
| July 06, 2026 | 7.2 | 7.08 | 7.08 | 7.24 | 7.08 | 539,623 |
| July 03, 2026 | 6.47 | 6.5 | 6.5 | 6.5 | 6.36 | 83,040 |
| July 02, 2026 | 6.54 | 6.48 | 6.48 | 6.55 | 6.36 | 26,637 |
| July 01, 2026 | 6.45 | 6.55 | 6.55 | 6.56 | 6.45 | 103,389 |
| June 30, 2026 | 6.68 | 6.46 | 6.46 | 6.74 | 6.3 | 174,621 |
| June 29, 2026 | 6.67 | 6.75 | 6.75 | 6.77 | 6.65 | 58,403 |
| June 26, 2026 | 6.62 | 6.7 | 6.7 | 6.75 | 6.57 | 105,850 |
| June 25, 2026 | 6.58 | 6.65 | 6.65 | 6.77 | 6.52 | 179,803 |
| June 24, 2026 | 6.08 | 6.23 | 6.23 | 6.26 | 6.08 | 76,789 |
| June 23, 2026 | 5.95 | 6.07 | 6.07 | 6.12 | 5.93 | 62,173 |
| June 22, 2026 | 5.9 | 5.99 | 5.99 | 6.11 | 5.87 | 176,351 |
| June 19, 2026 | 5.79 | 5.82 | 5.82 | 5.86 | 5.79 | 34,196 |
| June 18, 2026 | 5.76 | 5.83 | 5.83 | 5.86 | 5.73 | 68,931 |
| June 17, 2026 | 5.8 | 5.76 | 5.76 | 5.82 | 5.72 | 39,214 |
| June 16, 2026 | 5.79 | 5.83 | 5.83 | 5.89 | 5.65 | 79,503 |
| June 15, 2026 | 5.95 | 5.75 | 5.75 | 5.97 | 5.75 | 76,097 |
| June 12, 2026 | 5.76 | 5.77 | 5.77 | 5.91 | 5.69 | 178,606 |
| June 11, 2026 | 5.44 | 5.66 | 5.66 | 5.7 | 5.43 | 161,404 |
| June 10, 2026 | 5.55 | 5.49 | 5.49 | 5.58 | 5.47 | 92,419 |
| June 09, 2026 | 5.34 | 5.47 | 5.47 | 5.64 | 5.34 | 125,917 |
| June 08, 2026 | 5.28 | 5.34 | 5.34 | 5.53 | 5.28 | 134,939 |
| June 05, 2026 | 5.4 | 5.44 | 5.44 | 5.44 | 5.32 | 76,674 |
| June 04, 2026 | 5.3 | 5.42 | 5.42 | 5.45 | 5.3 | 194,000 |
| June 03, 2026 | 5.18 | 5.24 | 5.24 | 5.29 | 5.14 | 160,763 |
| June 02, 2026 | 5.1 | 5.33 | 5.33 | 5.35 | 5.07 | 471,005 |
| June 01, 2026 | 5.08 | 4.96 | 4.96 | 5.18 | 4.88 | 655,352 |
| May 29, 2026 | 4.62 | 4.74 | 4.74 | 4.88 | 4.6 | 133,670 |