Indicators

European Aeronautic ADR (OP: EADSY )

41.92 +0.37 (+0.89%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.10	31.72	31.08	31.67	342,619	+0.39(+1.25%)
Jan 28, 2022	30.98	31.28	30.77	31.28	368,142	-0.39(-1.23%)
Jan 27, 2022	31.95	32.02	31.51	31.67	320,764	-0.19(-0.60%)
Jan 26, 2022	32.11	32.46	31.66	31.86	335,432	+1.18(+3.85%)
Jan 25, 2022	30.21	30.89	29.89	30.68	311,870	-0.38(-1.23%)
Jan 24, 2022	30.52	31.10	29.85	31.06	517,769	-0.73(-2.29%)
Jan 21, 2022	32.09	32.24	31.71	31.79	302,821	-0.54(-1.67%)
Jan 20, 2022	32.45	32.85	32.23	32.33	242,072	-0.18(-0.55%)
Jan 19, 2022	32.80	32.80	32.41	32.51	363,333	-0.30(-0.91%)
Jan 18, 2022	32.61	33.00	32.53	32.81	362,768	-0.80(-2.38%)
Jan 14, 2022				33.61	0	+0.27(+0.81%)
Jan 13, 2022	33.49	33.71	33.24	33.34	499,823	-0.54(-1.59%)
Jan 12, 2022	33.57	33.91	33.51	33.88	544,814	+0.18(+0.53%)
Jan 11, 2022	33.15	33.74	33.13	33.70	363,168	+0.04(+0.12%)
Jan 10, 2022	33.24	33.76	32.98	33.66	464,680	+0.24(+0.72%)
Jan 07, 2022	33.07	33.50	33.03	33.42	259,253	+0.10(+0.30%)
Jan 06, 2022	33.48	33.72	33.16	33.32	267,046	-0.16(-0.48%)
Jan 05, 2022	34.02	34.24	33.48	33.48	430,447	+0.00(+0.00%)
Jan 04, 2022	33.56	33.81	33.31	33.48	693,056	+0.72(+2.20%)

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.