Skip to main content

European Aeronautic ADR (OP: EADSY )

46.03 -0.53 (-1.14%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 23.69 23.90 23.39 23.90 477,166 -0.56(-2.29%)
Aug 31, 2022 24.71 24.79 24.42 24.46 251,747 -0.61(-2.41%)
Aug 30, 2022 25.39 25.40 24.98 25.07 239,450 -0.09(-0.38%)
Aug 29, 2022 25.10 25.24 24.94 25.16 298,258 -0.05(-0.20%)
Aug 26, 2022 26.13 26.14 25.21 25.21 442,562 -0.68(-2.63%)
Aug 25, 2022 25.84 26.09 25.67 25.89 697,255 +0.30(+1.17%)
Aug 24, 2022 25.47 25.79 25.39 25.59 209,333 -0.03(-0.12%)
Aug 23, 2022 25.65 25.91 25.52 25.62 218,094 +0.06(+0.23%)
Aug 22, 2022 25.82 25.83 25.50 25.56 317,831 -1.09(-4.09%)
Aug 19, 2022 26.95 26.99 26.54 26.65 201,640 -0.68(-2.49%)
Aug 18, 2022 27.49 27.49 27.26 27.33 174,617 -0.23(-0.83%)
Aug 17, 2022 27.62 27.72 27.35 27.56 93,846 -0.63(-2.23%)
Aug 16, 2022 28.00 28.24 27.90 28.19 229,254 +0.52(+1.88%)
Aug 15, 2022 27.70 27.78 27.57 27.67 265,958 -0.27(-0.97%)
Aug 12, 2022 27.73 27.96 27.56 27.94 595,781 +0.25(+0.90%)
Aug 11, 2022 27.78 27.97 27.66 27.69 282,521 +0.07(+0.25%)
Aug 10, 2022 27.66 27.87 27.55 27.62 162,892 +0.53(+1.95%)
Aug 09, 2022 27.01 27.25 27.01 27.09 274,167 +0.21(+0.78%)
Aug 08, 2022 27.16 27.26 26.82 26.88 397,701 +0.08(+0.32%)
Aug 05, 2022 26.62 26.93 26.45 26.80 602,830 +0.31(+1.18%)
Aug 04, 2022 26.29 26.56 26.26 26.48 198,649 +0.00(+0.01%)
Aug 03, 2022 26.27 26.53 26.07 26.48 160,360 +0.50(+1.94%)
Aug 02, 2022 26.43 26.45 25.98 25.98 219,997 -0.25(-0.96%)
Aug 01, 2022 26.42 26.58 26.05 26.23 777,572 -0.64(-2.38%)
Jul 29, 2022 26.34 26.96 26.19 26.87 658,389 +0.53(+2.01%)
Jul 28, 2022 25.91 26.41 25.71 26.34 672,463 +0.31(+1.19%)
Jul 27, 2022 26.69 28.75 25.46 26.03 647,778 -0.29(-1.10%)
Jul 26, 2022 26.55 26.73 26.31 26.32 356,533 -0.74(-2.73%)
Jul 25, 2022 27.07 27.12 26.74 27.06 455,150 +0.27(+1.01%)
Jul 22, 2022 27.22 27.23 26.61 26.79 349,737 -0.02(-0.07%)
Jul 21, 2022 26.51 26.81 26.39 26.81 342,555 +0.45(+1.71%)
Jul 20, 2022 26.65 26.86 26.24 26.36 304,047 -0.76(-2.80%)
Jul 19, 2022 26.80 27.36 26.72 27.12 384,883 +0.92(+3.51%)
Jul 18, 2022 26.26 26.59 26.20 26.20 382,678 +0.18(+0.69%)
Jul 15, 2022 25.97 26.22 25.78 26.02 575,507 +0.97(+3.87%)
Jul 14, 2022 24.74 25.10 24.63 25.05 251,503 -0.35(-1.38%)
Jul 13, 2022 25.09 25.64 25.09 25.40 182,358 +0.38(+1.50%)
Jul 12, 2022 24.64 25.32 24.64 25.02 311,243 +0.88(+3.62%)
Jul 11, 2022 24.25 24.40 24.10 24.15 372,904 -0.03(-0.12%)
Jul 08, 2022 24.11 24.43 23.97 24.18 271,104 +0.17(+0.71%)
Jul 07, 2022 23.95 24.14 23.92 24.01 413,778 +0.38(+1.61%)
Jul 06, 2022 23.47 23.75 23.28 23.63 546,582 +0.28(+1.20%)
Jul 05, 2022 22.86 23.35 22.77 23.35 579,852 -1.81(-7.19%)
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.