Skip to main content

European Aeronautic ADR (OP: EADSY )

29.37 -0.09 (-0.31%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 29.41 29.72 29.33 29.37 258,951 -0.09(-0.31%)
Nov 23, 2022 29.39 29.54 29.28 29.46 139,207 +0.06(+0.20%)
Nov 22, 2022 29.34 29.46 29.16 29.40 246,229 +0.17(+0.58%)
Nov 21, 2022 29.25 29.35 29.09 29.23 333,797 -0.34(-1.15%)
Nov 18, 2022 29.48 29.77 29.46 29.57 162,160 +0.22(+0.75%)
Nov 17, 2022 29.07 29.40 29.04 29.35 238,898 -0.24(-0.83%)
Nov 16, 2022 29.71 29.81 29.41 29.59 159,056 +0.36(+1.21%)
Nov 15, 2022 29.74 29.78 28.79 29.24 521,850 +0.33(+1.14%)
Nov 14, 2022 29.17 29.39 28.88 28.91 326,466 -0.45(-1.53%)
Nov 11, 2022 29.06 29.48 28.81 29.36 433,460 +0.20(+0.69%)
Nov 10, 2022 28.80 29.16 28.29 29.16 858,300 +1.01(+3.59%)
Nov 09, 2022 28.32 28.52 28.09 28.15 260,782 -0.27(-0.95%)
Nov 08, 2022 28.21 28.52 28.04 28.42 336,392 +0.00(+0.00%)
Nov 07, 2022 28.42 28.58 28.26 28.42 358,760 +0.05(+0.17%)
Nov 04, 2022 28.29 28.66 27.98 28.37 284,280 +1.33(+4.92%)
Nov 03, 2022 27.11 27.34 26.99 27.04 1,160,898 -0.03(-0.11%)
Nov 02, 2022 27.60 28.08 27.07 27.07 382,886 -0.69(-2.49%)
Nov 01, 2022 27.82 27.97 27.46 27.76 340,088 +0.73(+2.70%)
Oct 31, 2022 27.09 27.14 26.89 27.03 655,365 -0.54(-1.96%)
Oct 28, 2022 27.03 27.61 27.03 27.57 321,179 +1.09(+4.12%)
Oct 27, 2022 26.49 26.84 26.24 26.48 268,014 -0.04(-0.15%)
Oct 26, 2022 26.30 26.71 26.30 26.52 353,983 +0.57(+2.20%)
Oct 25, 2022 25.66 26.00 25.66 25.95 439,368 +0.51(+2.00%)
Oct 24, 2022 25.30 25.54 24.99 25.44 385,041 +0.37(+1.48%)
Oct 21, 2022 24.34 25.09 24.31 25.07 240,279 +0.47(+1.91%)
Oct 20, 2022 24.73 24.98 24.52 24.60 399,519 +0.07(+0.29%)
Oct 19, 2022 24.68 24.82 24.42 24.53 177,521 -0.24(-0.97%)
Oct 18, 2022 25.09 25.12 24.47 24.77 1,101,005 +0.33(+1.35%)
Oct 17, 2022 24.02 24.45 24.02 24.44 1,054,359 +1.15(+4.94%)
Oct 14, 2022 24.10 24.16 23.27 23.29 388,790 -0.66(-2.76%)
Oct 13, 2022 22.62 24.05 22.54 23.95 517,107 +1.45(+6.44%)
Oct 12, 2022 22.54 22.69 22.40 22.50 190,537 -0.06(-0.27%)
Oct 11, 2022 22.63 23.00 22.37 22.56 383,186 -0.02(-0.09%)
Oct 10, 2022 22.44 22.71 22.38 22.58 387,835 +0.19(+0.85%)
Oct 07, 2022 22.56 22.70 22.18 22.39 246,767 -0.34(-1.50%)
Oct 06, 2022 23.06 23.14 22.68 22.73 205,137 -0.35(-1.52%)
Oct 05, 2022 23.07 23.22 22.02 23.08 391,601 -0.57(-2.41%)
Oct 04, 2022 23.25 23.68 23.25 23.65 1,060,384 +1.60(+7.26%)
Oct 03, 2022 21.60 22.10 21.51 22.05 616,295 +0.58(+2.70%)
Sep 30, 2022 21.41 21.82 21.29 21.47 559,377 -0.11(-0.51%)
Sep 29, 2022 21.62 21.62 21.15 21.58 561,230 -0.27(-1.24%)
Sep 28, 2022 21.03 21.92 20.91 21.85 296,632 +0.47(+2.21%)
Sep 27, 2022 21.69 21.79 21.26 21.38 665,047 -0.48(-2.20%)
Sep 26, 2022 22.19 22.37 21.77 21.86 549,965 -0.38(-1.71%)
Sep 23, 2022 22.67 22.70 22.00 22.24 426,699 -0.47(-2.07%)
Sep 22, 2022 22.92 22.98 22.57 22.71 369,336 +0.08(+0.35%)
Sep 21, 2022 22.94 23.28 21.02 22.63 462,727 -0.18(-0.79%)
Sep 20, 2022 22.83 23.01 22.55 22.81 534,644 -0.62(-2.65%)
Sep 19, 2022 22.75 23.48 22.75 23.43 421,136 +0.46(+2.00%)
Sep 16, 2022 22.89 23.13 22.79 22.97 296,978 -0.60(-2.55%)
Sep 15, 2022 23.54 23.83 23.45 23.57 559,913 -0.37(-1.55%)
Sep 14, 2022 23.80 23.95 23.49 23.94 878,428 -0.05(-0.21%)
Sep 13, 2022 24.52 24.71 23.97 23.99 238,430 -1.06(-4.23%)
Sep 12, 2022 25.14 25.24 25.04 25.05 415,123 +0.92(+3.81%)
Sep 09, 2022 24.28 24.34 24.01 24.13 327,925 +0.22(+0.92%)
Sep 08, 2022 23.52 24.05 23.45 23.91 404,987 -0.11(-0.46%)
Sep 07, 2022 23.49 24.08 23.48 24.02 352,787 +0.17(+0.71%)
Sep 06, 2022 24.08 24.11 23.75 23.85 435,490 -0.06(-0.25%)
Sep 02, 2022 24.36 24.77 23.84 23.91 273,617 +0.01(+0.04%)
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.