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 (%)
Jun 29, 2018 29.11 29.42 29.09 29.09 49,733 +0.67(+2.38%)
Jun 28, 2018 28.42 28.53 28.22 28.42 62,390 -0.05(-0.18%)
Jun 27, 2018 28.48 28.82 28.36 28.47 79,896 +0.30(+1.06%)
Jun 26, 2018 28.30 28.35 28.12 28.17 78,433 -0.15(-0.53%)
Jun 25, 2018 28.87 28.90 28.18 28.32 304,041 -0.92(-3.15%)
Jun 22, 2018 29.13 29.36 29.04 29.24 252,637 +0.60(+2.09%)
Jun 21, 2018 28.90 28.90 28.54 28.64 51,033 -0.27(-0.92%)
Jun 20, 2018 29.02 29.03 28.85 28.91 62,871 -0.31(-1.08%)
Jun 19, 2018 28.87 29.22 28.67 29.22 88,993 -0.35(-1.18%)
Jun 18, 2018 29.11 29.60 29.06 29.57 212,963 -0.59(-1.94%)
Jun 15, 2018 30.26 30.05 30.16 39,005 -0.16(-0.53%)
Jun 14, 2018 30.09 30.45 30.08 30.32 73,948 +0.93(+3.15%)
Jun 13, 2018 29.46 29.49 29.25 29.39 207,543 -0.06(-0.22%)
Jun 12, 2018 29.74 29.79 29.37 29.45 106,718 -0.32(-1.06%)
Jun 11, 2018 29.71 29.79 29.66 29.77 77,850 +0.02(+0.07%)
Jun 08, 2018 29.58 29.75 29.36 29.75 57,964 +0.40(+1.36%)
Jun 07, 2018 29.57 29.60 29.21 29.35 286,853 -0.21(-0.71%)
Jun 06, 2018 29.62 29.56 386,879 +0.62(+2.14%)
Jun 05, 2018 29.03 29.03 28.87 28.94 272,112 -0.11(-0.36%)
Jun 04, 2018 29.06 29.13 28.88 29.05 267,461 +0.07(+0.22%)
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.