Skip to main content

European Aeronautic ADR (OP: EADSY )

46.16 -0.40 (-0.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 28.32 28.50 28.23 28.39 141,948 -0.20(-0.70%)
Mar 30, 2021 28.60 28.74 28.45 28.59 113,587 +0.04(+0.14%)
Mar 29, 2021 28.50 28.86 28.50 28.55 232,025 -0.32(-1.11%)
Mar 26, 2021 28.91 29.01 28.60 28.87 267,300 +0.32(+1.12%)
Mar 25, 2021 28.05 28.57 27.85 28.55 189,056 +0.55(+1.96%)
Mar 24, 2021 28.24 28.52 28.00 28.00 261,665 +0.00(+0.00%)
Mar 23, 2021 28.73 28.73 27.93 28.00 155,055 -0.88(-3.05%)
Mar 22, 2021 28.97 29.05 28.76 28.88 135,628 -0.36(-1.23%)
Mar 19, 2021 29.24 29.34 28.98 29.24 166,900 -0.40(-1.35%)
Mar 18, 2021 30.03 30.36 29.59 29.64 113,514 -0.76(-2.50%)
Mar 17, 2021 30.21 30.48 29.91 30.40 145,723 +0.36(+1.20%)
Mar 16, 2021 30.56 30.60 30.04 30.04 242,488 +0.24(+0.81%)
Mar 15, 2021 30.03 30.07 29.60 29.80 192,956 -0.30(-1.00%)
Mar 12, 2021 29.14 30.10 29.12 30.10 235,700 +0.42(+1.42%)
Mar 11, 2021 29.45 29.77 29.37 29.68 238,734 -0.01(-0.03%)
Mar 10, 2021 29.62 29.74 29.31 29.69 254,551 -0.17(-0.57%)
Mar 09, 2021 29.86 29.98 29.47 29.86 363,188 +0.16(+0.54%)
Mar 08, 2021 29.16 29.94 29.06 29.70 235,599 +0.90(+3.12%)
Mar 05, 2021 29.00 29.20 28.22 28.80 452,400 -0.91(-3.06%)
Mar 04, 2021 30.06 30.30 29.39 29.71 610,134 -0.22(-0.74%)
Mar 03, 2021 29.90 30.23 29.76 29.93 467,036 +0.06(+0.20%)
Mar 02, 2021 29.88 30.02 29.76 29.87 177,832 -0.41(-1.35%)
Mar 01, 2021 30.11 30.41 30.08 30.28 323,814 +1.09(+3.73%)
Feb 26, 2021 29.29 29.30 28.79 29.19 448,200 -0.46(-1.54%)
Feb 25, 2021 30.78 30.95 29.54 29.65 410,649 -1.59(-5.10%)
Feb 24, 2021 30.30 31.30 30.26 31.24 437,668 +1.09(+3.61%)
Feb 23, 2021 30.03 30.20 29.67 30.15 648,210 +1.27(+4.40%)
Feb 22, 2021 28.25 29.06 28.21 28.88 263,453 +1.11(+4.00%)
Feb 19, 2021 27.58 28.03 27.54 27.77 883,700 +0.07(+0.23%)
Feb 18, 2021 27.60 27.71 27.13 27.70 291,203 -0.65(-2.28%)
Feb 17, 2021 28.22 28.49 28.00 28.35 499,586 -0.01(-0.04%)
Feb 16, 2021 28.29 28.40 28.20 28.36 169,742 +0.39(+1.41%)
Feb 12, 2021 27.61 27.99 27.59 27.97 125,600 +0.31(+1.12%)
Feb 11, 2021 27.70 27.83 27.50 27.66 166,510 -0.08(-0.31%)
Feb 10, 2021 28.01 28.09 27.59 27.74 145,798 -0.25(-0.89%)
Feb 09, 2021 28.12 28.14 27.76 27.99 170,370 -0.34(-1.20%)
Feb 08, 2021 28.34 28.47 28.23 28.33 208,861 +0.11(+0.39%)
Feb 05, 2021 28.09 28.37 27.95 28.22 304,100 +0.52(+1.88%)
Feb 04, 2021 27.59 27.83 27.59 27.70 834,085 +0.70(+2.59%)
Feb 03, 2021 26.72 27.14 26.72 27.00 690,062 +0.34(+1.28%)
Feb 02, 2021 26.41 26.70 26.31 26.66 316,480 +1.66(+6.64%)
Feb 01, 2021 25.31 25.31 24.99 25.00 299,614 -0.10(-0.40%)
Jan 29, 2021 25.50 25.67 25.00 25.10 279,100 -0.69(-2.68%)
Jan 28, 2021 25.97 26.18 25.69 25.79 299,428 +0.68(+2.71%)
Jan 27, 2021 25.58 25.68 25.11 25.11 309,922 -0.87(-3.35%)
Jan 26, 2021 25.97 26.17 25.79 25.98 314,377 -0.11(-0.42%)
Jan 25, 2021 26.04 26.12 25.58 26.09 604,252 -0.98(-3.62%)
Jan 22, 2021 26.86 27.16 26.76 27.07 200,400 -0.25(-0.92%)
Jan 21, 2021 27.36 27.36 26.83 27.32 306,770 -0.78(-2.78%)
Jan 20, 2021 28.10 28.19 27.83 28.10 191,433 +0.35(+1.26%)
Jan 19, 2021 27.85 27.85 27.54 27.75 280,130 -0.18(-0.63%)
Jan 15, 2021 27.90 28.00 27.64 27.93 522,000 -0.25(-0.87%)
Jan 14, 2021 27.52 28.40 27.47 28.17 236,579 +1.12(+4.14%)
Jan 13, 2021 26.90 27.11 26.90 27.05 177,514 -0.25(-0.92%)
Jan 12, 2021 27.33 27.43 26.62 27.30 456,309 -0.06(-0.22%)
Jan 11, 2021 27.13 27.43 27.01 27.36 279,126 -0.19(-0.67%)
Jan 08, 2021 27.59 27.70 27.20 27.55 1,276,400 -0.06(-0.24%)
Jan 07, 2021 27.61 27.68 27.45 27.61 704,881 +0.01(+0.04%)
Jan 06, 2021 27.53 27.85 27.48 27.60 166,546 -0.08(-0.29%)
Jan 05, 2021 27.32 27.76 27.24 27.68 219,425 +0.42(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.