If you invested €1000 in easyJet plc (EJT1.DE) 10 years ago, it would be worth €1,308.11 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,220.77, while €1000 invested 1 year ago would be worth €1,564.26. This corresponds to total returns of 30.81%, 22.08%, 56.43%, respectively, with annualized returns of 2.72%, 4.07%, 56.43%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 8.21 | 8.23 | 8.23 | 8.26 | 8.21 | 11,182 |
| November 10, 2026 | 8.2 | 8.18 | 8.18 | 8.24 | 8.18 | 9,439 |
| November 09, 2026 | 8.2 | 8.23 | 8.23 | 8.23 | 8.2 | 13,814 |
| November 06, 2026 | 8.25 | 8.17 | 8.17 | 8.27 | 8.17 | 21,025 |
| November 05, 2026 | 8.21 | 8.24 | 8.24 | 8.27 | 8.21 | 31,574 |
| November 04, 2026 | 8.15 | 8.22 | 8.22 | 8.22 | 8.15 | 21,839 |
| November 03, 2026 | 8.15 | 8.15 | 8.15 | 8.18 | 8.14 | 23,776 |
| November 02, 2026 | 8.15 | 8.14 | 8.14 | 8.18 | 8.11 | 6,654 |
| October 30, 2026 | 8.16 | 8.18 | 8.18 | 8.18 | 8.14 | 23,368 |
| October 29, 2026 | 8.13 | 8.16 | 8.16 | 8.16 | 8.12 | 5,818 |
| October 28, 2026 | 8.13 | 8.11 | 8.11 | 8.14 | 8.11 | 2,777 |
| October 27, 2026 | 8.11 | 8.09 | 8.09 | 8.15 | 8.09 | 5,351 |
| October 26, 2026 | 8.11 | 8.13 | 8.13 | 8.14 | 8.09 | 19,901 |
| October 23, 2026 | 8.14 | 8.12 | 8.12 | 8.14 | 8.1 | 19,901 |
| October 22, 2026 | 8.11 | 8.08 | 8.08 | 8.12 | 8.08 | 6,305 |
| October 21, 2026 | 8.13 | 8.13 | 8.13 | 8.15 | 8.11 | 11,637 |
| October 20, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.1 | 11,157 |
| October 19, 2026 | 8.11 | 8.13 | 8.13 | 8.13 | 8.1 | 13,069 |
| October 16, 2026 | 8.09 | 8.13 | 8.13 | 8.13 | 8.08 | 30,947 |
| October 15, 2026 | 8.08 | 8.09 | 8.09 | 8.1 | 8.05 | 10,448 |
| October 14, 2026 | 8 | 8.03 | 8.03 | 8.04 | 7.98 | 13,897 |
| October 13, 2026 | 8.02 | 8.02 | 8.02 | 8.04 | 8 | 3,386 |
| October 12, 2026 | 8.04 | 8.03 | 8.03 | 8.05 | 8 | 14,156 |
| October 09, 2026 | 8.02 | 8.03 | 8.03 | 8.06 | 8.02 | 10,450 |
| October 08, 2026 | 7.99 | 8.02 | 8.02 | 8.06 | 7.97 | 17,612 |
| October 07, 2026 | 7.99 | 8.05 | 8.05 | 8.05 | 7.97 | 73,732 |
| October 06, 2026 | 7.96 | 7.98 | 7.98 | 8.01 | 7.96 | 10,664 |
| October 05, 2026 | 8 | 7.95 | 7.95 | 8 | 7.95 | 16,810 |
| October 02, 2026 | 7.94 | 7.99 | 7.99 | 7.99 | 7.94 | 21,184 |
| October 01, 2026 | 7.96 | 7.91 | 7.91 | 7.96 | 7.88 | 21,057 |
| September 30, 2026 | 7.92 | 7.89 | 7.89 | 7.94 | 7.89 | 14,029 |
| September 29, 2026 | 7.86 | 7.89 | 7.89 | 7.9 | 7.85 | 5,888 |
| September 28, 2026 | 7.84 | 7.81 | 7.81 | 7.87 | 7.81 | 9,429 |
| September 25, 2026 | 7.8 | 7.83 | 7.83 | 7.83 | 7.78 | 6,841 |
| September 24, 2026 | 7.82 | 7.78 | 7.78 | 7.82 | 7.78 | 14,153 |
| September 23, 2026 | 7.84 | 7.79 | 7.79 | 7.84 | 7.79 | 2,730 |
| September 22, 2026 | 7.83 | 7.78 | 7.78 | 7.84 | 7.78 | 17,705 |
| September 21, 2026 | 7.81 | 7.8 | 7.8 | 7.83 | 7.8 | 22,718 |
| September 18, 2026 | 7.77 | 7.76 | 7.76 | 7.81 | 7.76 | 14,677 |
| September 17, 2026 | 7.82 | 7.75 | 7.75 | 7.84 | 7.75 | 19,393 |
| September 16, 2026 | 7.78 | 7.76 | 7.76 | 7.81 | 7.76 | 15,042 |
| September 15, 2026 | 7.79 | 7.77 | 7.77 | 7.82 | 7.76 | 5,959 |
| September 11, 2026 | 7.76 | 7.76 | 7.76 | 7.79 | 7.74 | 8,159 |
| September 10, 2026 | 7.76 | 7.75 | 7.75 | 7.8 | 7.75 | 9,099 |
| September 09, 2026 | 7.79 | 7.78 | 7.78 | 7.83 | 7.75 | 22,290 |
| September 08, 2026 | 7.78 | 7.78 | 7.78 | 7.84 | 7.78 | 10,166 |
| September 07, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.78 | 20,133 |
| September 04, 2026 | 7.79 | 7.78 | 7.78 | 7.84 | 7.76 | 12,060 |
| September 03, 2026 | 7.8 | 7.8 | 7.8 | 7.85 | 7.79 | 30,963 |
| September 02, 2026 | 7.83 | 7.81 | 7.81 | 7.84 | 7.77 | 8,085 |
| September 01, 2026 | 7.85 | 7.8 | 7.8 | 7.86 | 7.78 | 26,315 |
| August 31, 2026 | 7.7 | 7.9 | 7.9 | 7.9 | 7.7 | 6,740 |
| August 28, 2026 | 7.88 | 7.84 | 7.84 | 7.89 | 7.84 | 9,668 |
| August 27, 2026 | 7.83 | 7.83 | 7.83 | 7.88 | 7.83 | 24,534 |
| August 26, 2026 | 7.87 | 7.81 | 7.81 | 7.9 | 7.81 | 6,289 |
| August 25, 2026 | 7.85 | 7.89 | 7.89 | 7.91 | 7.85 | 37,926 |
| August 24, 2026 | 7.83 | 7.87 | 7.87 | 7.89 | 7.83 | 36,764 |
| 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 |