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 (%)
Mar 28, 2024	46.25	46.25	46.03	46.16	130,674	-0.40(-0.86%)
Mar 27, 2024	46.55	46.66	46.28	46.56	133,913	+0.53(+1.15%)
Mar 26, 2024	46.10	46.21	46.02	46.03	151,057	+0.05(+0.11%)
Mar 25, 2024	46.08	46.13	45.98	45.98	135,422	+0.03(+0.07%)
Mar 22, 2024	45.95	46.00	45.82	45.95	335,940	+0.08(+0.17%)
Mar 21, 2024	45.98	46.11	45.69	45.87	860,698	-0.48(-1.04%)
Mar 20, 2024	45.36	46.35	45.31	46.35	249,245	+1.12(+2.48%)
Mar 19, 2024	45.25	45.30	44.93	45.23	268,111	+0.90(+2.03%)
Mar 18, 2024	44.45	44.47	44.24	44.33	389,588	-0.05(-0.11%)
Mar 15, 2024	44.00	44.47	43.97	44.38	517,526	+0.70(+1.60%)
Mar 14, 2024	43.88	43.94	43.48	43.68	380,757	-0.02(-0.05%)
Mar 13, 2024	43.55	43.70	43.48	43.70	326,090	+0.49(+1.13%)
Mar 12, 2024	42.78	43.24	42.59	43.21	251,095	+0.28(+0.65%)
Mar 11, 2024	43.13	43.15	42.69	42.93	111,183	-0.14(-0.33%)
Mar 08, 2024	43.19	43.26	42.99	43.07	146,471	-0.21(-0.49%)
Mar 07, 2024	43.10	43.43	42.94	43.28	91,273	+0.24(+0.56%)
Mar 06, 2024	42.77	43.21	42.77	43.04	175,915	+0.45(+1.06%)
Mar 05, 2024	42.70	42.82	42.43	42.59	265,249	+0.43(+1.02%)
Mar 04, 2024	42.03	42.21	42.00	42.16	201,147	+0.85(+2.06%)

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.