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 (%)
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%)

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.