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 (%)
Apr 29, 2022 27.71 28.00 27.16 27.27 195,017 -0.12(-0.43%)
Apr 28, 2022 27.30 27.46 26.63 27.39 383,666 +0.57(+2.13%)
Apr 27, 2022 26.88 27.08 26.43 26.82 229,591 -0.11(-0.41%)
Apr 26, 2022 27.97 27.99 26.86 26.93 282,658 -1.06(-3.79%)
Apr 25, 2022 27.98 28.05 27.49 27.99 229,336 +0.09(+0.32%)
Apr 22, 2022 28.44 28.55 27.90 27.90 432,938 -1.09(-3.76%)
Apr 21, 2022 29.66 29.82 28.85 28.99 764,666 +0.44(+1.54%)
Apr 20, 2022 28.63 28.81 28.44 28.55 152,697 +0.25(+0.88%)
Apr 19, 2022 27.75 28.30 27.75 28.30 298,265 +0.35(+1.25%)
Apr 18, 2022 28.00 29.00 27.78 27.95 255,570 -0.06(-0.21%)
Apr 14, 2022 28.06 28.69 27.99 28.01 230,210 -0.22(-0.78%)
Apr 13, 2022 27.88 28.25 27.88 28.23 324,571 +0.10(+0.36%)
Apr 12, 2022 28.24 28.42 28.00 28.13 330,050 +0.07(+0.25%)
Apr 11, 2022 28.30 28.60 28.06 28.06 254,808 +0.26(+0.94%)
Apr 08, 2022 27.89 28.20 27.76 27.80 251,684 -0.22(-0.79%)
Apr 07, 2022 28.28 28.37 27.44 28.02 246,050 -0.18(-0.64%)
Apr 06, 2022 28.34 28.39 28.01 28.20 312,386 -0.53(-1.84%)
Apr 05, 2022 29.22 29.45 28.26 28.73 447,313 -1.51(-4.99%)
Apr 04, 2022 30.19 30.41 29.64 30.24 342,808 -0.57(-1.85%)
Apr 01, 2022 30.52 30.95 30.44 30.81 602,999 +0.59(+1.95%)
Mar 31, 2022 30.72 30.83 30.21 30.22 654,378 -0.82(-2.64%)
Mar 30, 2022 31.05 31.17 30.77 31.04 484,069 -0.42(-1.34%)
Mar 29, 2022 31.40 31.59 31.13 31.46 204,439 +1.62(+5.43%)
Mar 28, 2022 29.57 29.94 29.35 29.84 231,245 +0.14(+0.47%)
Mar 25, 2022 29.89 30.02 29.38 29.70 181,780 +0.01(+0.03%)
Mar 24, 2022 29.37 29.74 29.15 29.69 388,643 +0.43(+1.47%)
Mar 23, 2022 29.26 29.75 29.16 29.26 178,193 -0.54(-1.81%)
Mar 22, 2022 29.51 29.90 29.51 29.80 275,714 +0.91(+3.13%)
Mar 21, 2022 29.00 29.19 28.67 28.89 314,690 -0.50(-1.68%)
Mar 18, 2022 28.78 29.40 28.77 29.39 671,725 -0.35(-1.18%)
Mar 17, 2022 29.18 29.91 29.18 29.74 223,910 +0.10(+0.34%)
Mar 16, 2022 28.89 30.08 28.73 29.64 1,282,161 +1.22(+4.29%)
Mar 15, 2022 28.42 28.45 27.92 28.42 364,555 -0.07(-0.25%)
Mar 14, 2022 28.83 29.05 28.20 28.49 295,583 +0.67(+2.41%)
Mar 11, 2022 28.60 28.72 27.82 27.82 537,748 +0.21(+0.76%)
Mar 10, 2022 27.04 27.91 27.00 27.61 1,038,360 -1.02(-3.56%)
Mar 09, 2022 28.24 29.07 28.07 28.63 753,709 +2.37(+9.03%)
Mar 08, 2022 25.83 27.43 25.27 26.26 1,047,591 +1.22(+4.87%)
Mar 07, 2022 26.66 26.76 24.64 25.04 552,091 -1.78(-6.64%)
Mar 04, 2022 27.10 27.17 26.37 26.82 673,644 -2.01(-6.97%)
Mar 03, 2022 30.09 30.09 28.64 28.83 371,267 -1.49(-4.91%)
Mar 02, 2022 29.79 30.72 29.69 30.32 284,530 +1.45(+5.02%)
Mar 01, 2022 30.31 30.43 28.39 28.87 1,546,164 -2.82(-8.90%)
Feb 28, 2022 31.22 32.55 31.13 31.69 353,449 -1.06(-3.24%)
Feb 25, 2022 31.98 32.83 32.10 32.75 459,893 +1.54(+4.93%)
Feb 24, 2022 29.98 31.31 29.98 31.21 336,010 -0.65(-2.04%)
Feb 23, 2022 32.71 32.84 31.78 31.86 162,767 -0.17(-0.55%)
Feb 22, 2022 32.35 32.59 31.76 32.03 199,561 -0.46(-1.40%)
Feb 18, 2022 32.49 0 -0.25(-0.76%)
Feb 17, 2022 33.23 33.23 32.70 32.74 212,890 -1.01(-2.99%)
Feb 16, 2022 33.13 33.75 33.13 33.75 248,872 +0.13(+0.39%)
Feb 15, 2022 33.15 33.74 33.14 33.62 238,518 +0.89(+2.72%)
Feb 14, 2022 32.85 33.12 32.35 32.73 237,295 -0.04(-0.12%)
Feb 11, 2022 33.47 33.79 32.65 32.77 188,306 -0.63(-1.89%)
Feb 10, 2022 33.04 34.00 33.00 33.40 199,614 -0.24(-0.71%)
Feb 09, 2022 33.35 33.72 33.32 33.64 250,027 +0.48(+1.45%)
Feb 08, 2022 32.71 33.19 32.57 33.16 331,347 +0.84(+2.60%)
Feb 07, 2022 31.89 32.48 31.89 32.32 592,341 +0.62(+1.96%)
Feb 04, 2022 31.30 31.93 31.18 31.70 159,319 +0.05(+0.16%)
Feb 03, 2022 31.76 32.01 31.65 185,587 -0.49(-1.52%)
Feb 02, 2022 32.20 32.20 31.87 32.14 231,584 -0.48(-1.47%)
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.