Skip to main content

European Aeronautic ADR (OP: EADSY )

46.08 -0.48 (-1.03%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 33.12 33.44 33.06 33.38 175,487 -0.15(-0.45%)
Oct 30, 2023 33.35 33.59 33.19 33.53 268,796 +0.69(+2.10%)
Oct 27, 2023 33.16 33.20 32.72 32.84 179,040 -0.31(-0.94%)
Oct 26, 2023 33.29 33.36 33.04 33.15 288,737 +0.37(+1.13%)
Oct 25, 2023 32.87 33.13 32.69 32.78 224,805 -0.38(-1.15%)
Oct 24, 2023 32.94 33.32 32.91 33.16 366,850 +0.75(+2.31%)
Oct 23, 2023 32.12 32.69 32.09 32.41 1,909,661 +0.46(+1.44%)
Oct 20, 2023 32.22 32.34 31.95 31.95 896,430 -0.57(-1.75%)
Oct 19, 2023 32.59 32.92 32.49 32.52 1,658,274 -0.16(-0.49%)
Oct 18, 2023 33.11 33.12 32.67 32.68 1,500,725 -0.93(-2.77%)
Oct 17, 2023 33.01 33.75 33.01 33.61 3,891,116 +1.19(+3.68%)
Oct 16, 2023 32.21 32.53 32.10 32.42 184,259 +0.50(+1.56%)
Oct 13, 2023 32.67 32.67 31.86 31.92 100,898 -1.00(-3.04%)
Oct 12, 2023 33.50 33.50 32.81 32.92 119,534 -0.51(-1.53%)
Oct 11, 2023 33.39 33.52 33.26 33.43 115,804 +0.35(+1.06%)
Oct 10, 2023 33.01 33.27 33.01 33.08 164,441 +0.41(+1.25%)
Oct 09, 2023 32.28 32.67 32.28 32.67 218,997 -0.23(-0.70%)
Oct 06, 2023 32.41 33.06 32.12 32.90 161,158 +0.30(+0.92%)
Oct 05, 2023 32.52 32.65 32.38 32.60 162,011 +0.07(+0.22%)
Oct 04, 2023 32.57 32.60 32.26 32.53 212,431 +0.00(+0.00%)
Oct 03, 2023 32.70 32.84 32.40 32.53 155,275 -0.17(-0.52%)
Oct 02, 2023 33.43 33.45 32.70 32.70 212,236 -0.76(-2.27%)
Sep 29, 2023 33.82 33.85 33.35 33.46 381,259 +0.09(+0.27%)
Sep 28, 2023 33.05 33.55 33.02 33.37 134,124 +0.81(+2.49%)
Sep 27, 2023 32.58 32.61 32.27 32.56 198,142 +0.08(+0.25%)
Sep 26, 2023 32.76 33.01 32.46 32.48 151,245 -0.12(-0.37%)
Sep 25, 2023 32.44 32.65 32.50 32.60 310,832 -0.20(-0.61%)
Sep 22, 2023 32.94 33.05 32.71 32.80 137,973 -0.41(-1.23%)
Sep 21, 2023 33.50 33.53 33.17 33.21 121,743 -1.11(-3.23%)
Sep 20, 2023 34.60 34.86 34.30 34.32 149,954 -0.24(-0.69%)
Sep 19, 2023 34.64 34.68 34.39 34.56 80,289 -0.06(-0.17%)
Sep 18, 2023 34.76 34.79 34.56 34.62 106,994 -0.18(-0.52%)
Sep 15, 2023 34.98 35.09 34.80 34.80 97,439 +0.00(+0.00%)
Sep 14, 2023 34.62 34.80 34.52 34.80 84,038 -0.08(-0.23%)
Sep 13, 2023 34.88 35.10 34.63 34.88 178,220 -0.14(-0.40%)
Sep 12, 2023 34.97 35.12 34.80 35.02 131,851 -0.96(-2.67%)
Sep 11, 2023 35.98 36.14 35.74 35.98 160,704 -0.21(-0.58%)
Sep 08, 2023 36.10 36.34 36.07 36.19 93,107 -0.21(-0.58%)
Sep 07, 2023 36.46 36.57 36.22 36.40 100,073 +0.49(+1.36%)
Sep 06, 2023 35.99 36.06 35.79 35.91 80,076 +0.05(+0.14%)
Sep 05, 2023 36.12 36.16 35.76 35.86 87,014 -0.19(-0.53%)
Sep 01, 2023 36.68 36.70 36.02 36.05 95,693 -0.62(-1.69%)
Aug 31, 2023 36.91 36.91 36.48 36.67 134,371 +0.18(+0.48%)
Aug 30, 2023 36.31 36.65 36.31 36.49 127,888 +0.42(+1.18%)
Aug 29, 2023 35.51 36.09 35.48 36.07 168,109 +0.32(+0.90%)
Aug 28, 2023 35.54 35.76 35.49 35.75 105,760 +0.54(+1.53%)
Aug 25, 2023 35.18 35.34 34.85 35.21 80,034 +0.47(+1.35%)
Aug 24, 2023 35.16 35.26 34.70 34.74 171,464 -0.57(-1.61%)
Aug 23, 2023 35.08 35.34 35.02 35.31 73,614 +0.53(+1.52%)
Aug 22, 2023 35.00 35.02 34.76 34.78 124,631 -0.16(-0.46%)
Aug 21, 2023 34.82 35.02 34.60 34.94 158,061 +0.45(+1.30%)
Aug 18, 2023 34.01 34.49 33.99 34.49 87,997 -0.09(-0.26%)
Aug 17, 2023 34.94 34.99 34.45 34.58 123,855 -0.17(-0.49%)
Aug 16, 2023 35.02 35.20 34.75 34.75 99,749 -0.29(-0.83%)
Aug 15, 2023 35.39 35.40 35.02 35.04 219,020 -0.55(-1.55%)
Aug 14, 2023 35.25 35.67 35.20 35.59 91,245 -0.21(-0.59%)
Aug 11, 2023 35.85 35.94 35.70 35.80 227,537 -0.32(-0.89%)
Aug 10, 2023 36.26 36.45 36.02 36.12 427,729 -0.06(-0.17%)
Aug 09, 2023 36.11 36.29 35.97 36.18 200,298 +0.28(+0.78%)
Aug 08, 2023 35.44 35.90 35.40 35.90 138,271 -0.19(-0.53%)
Aug 07, 2023 35.99 36.13 35.93 36.09 83,605 +0.47(+1.32%)
Aug 04, 2023 35.95 36.11 35.58 35.62 126,075 -0.12(-0.34%)
Aug 03, 2023 35.19 35.78 35.19 35.74 139,289 -0.16(-0.45%)
Aug 02, 2023 36.21 36.32 35.90 35.90 160,484 -0.27(-0.75%)
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.