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 (%)
Nov 30, 2020 26.60 26.60 26.14 26.14 245,555 -0.83(-3.10%)
Nov 27, 2020 26.96 27.10 26.87 26.97 115,400 -0.41(-1.48%)
Nov 25, 2020 27.34 27.49 26.94 27.38 2,945,400 -0.57(-2.06%)
Nov 24, 2020 27.63 27.95 27.16 27.95 3,429,882 +1.18(+4.43%)
Nov 23, 2020 26.73 26.93 26.58 26.77 223,291 +0.52(+1.96%)
Nov 20, 2020 26.35 26.42 26.11 26.25 132,500 -0.25(-0.94%)
Nov 19, 2020 26.12 26.60 25.98 26.50 386,545 +0.23(+0.88%)
Nov 18, 2020 26.41 26.66 26.25 26.27 208,747 -0.47(-1.77%)
Nov 17, 2020 26.45 26.90 26.35 26.74 554,030 +0.04(+0.16%)
Nov 16, 2020 26.48 26.70 26.08 26.70 384,280 +1.20(+4.71%)
Nov 13, 2020 25.11 25.52 25.11 25.50 292,800 +1.03(+4.22%)
Nov 12, 2020 24.68 25.02 24.21 24.47 339,699 -0.81(-3.21%)
Nov 11, 2020 25.64 25.70 25.20 25.28 264,120 -0.64(-2.46%)
Nov 10, 2020 25.54 26.23 25.42 25.92 1,259,163 +1.93(+8.03%)
Nov 09, 2020 25.41 25.93 23.98 23.99 1,656,304 +3.27(+15.78%)
Nov 06, 2020 20.88 21.00 20.65 20.72 253,600 +0.07(+0.35%)
Nov 05, 2020 20.24 20.80 20.23 20.65 328,374 +0.76(+3.83%)
Nov 04, 2020 19.89 20.20 19.72 19.89 409,020 +0.45(+2.29%)
Nov 03, 2020 18.97 19.50 18.93 19.44 276,425 +1.01(+5.48%)
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.