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 (%)
Oct 29, 2021 31.99 32.08 31.75 32.00 123,433 -0.67(-2.05%)
Oct 28, 2021 32.30 32.73 32.17 32.67 128,896 +0.95(+2.99%)
Oct 27, 2021 31.77 31.99 31.72 31.72 104,778 +0.01(+0.03%)
Oct 26, 2021 31.73 31.71 218,581 +0.45(+1.44%)
Oct 25, 2021 31.24 31.38 31.10 31.26 252,619 -0.78(-2.43%)
Oct 22, 2021 32.19 32.38 31.87 32.04 154,632 -0.42(-1.29%)
Oct 21, 2021 32.39 32.53 32.35 32.46 93,749 -0.09(-0.27%)
Oct 20, 2021 32.36 32.67 32.30 32.55 91,685 +0.02(+0.06%)
Oct 19, 2021 32.68 32.79 32.50 32.53 118,321 -0.31(-0.95%)
Oct 18, 2021 32.77 32.88 32.69 32.84 105,208 -0.51(-1.52%)
Oct 15, 2021 33.20 33.40 33.19 33.35 126,593 +0.60(+1.83%)
Oct 14, 2021 32.93 32.93 32.64 32.75 125,253 +0.05(+0.15%)
Oct 13, 2021 32.35 32.75 32.13 32.70 229,220 +0.13(+0.40%)
Oct 12, 2021 32.38 32.76 32.33 32.57 88,475 -0.10(-0.31%)
Oct 11, 2021 32.72 32.89 32.61 32.67 119,894 -0.08(-0.24%)
Oct 08, 2021 32.74 32.80 32.62 32.75 653,218 -0.07(-0.21%)
Oct 07, 2021 32.88 33.06 32.81 32.82 580,024 -0.18(-0.55%)
Oct 06, 2021 32.24 33.04 32.22 33.00 202,270 -0.30(-0.90%)
Oct 05, 2021 32.96 33.33 32.89 33.30 170,320 +0.22(+0.67%)
Oct 04, 2021 33.78 33.92 32.80 33.08 123,418 -0.91(-2.68%)
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.