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 (%)
Feb 29, 2024	41.50	41.53	41.19	41.33	222,624	-0.30(-0.72%)
Feb 28, 2024	40.93	41.67	40.93	41.63	165,593	+1.55(+3.87%)
Feb 27, 2024	40.10	40.29	40.01	40.08	170,737	+0.09(+0.23%)
Feb 26, 2024	40.08	40.10	39.83	39.99	138,390	+0.08(+0.20%)
Feb 23, 2024	39.99	40.18	39.88	39.91	148,602	+0.07(+0.18%)
Feb 22, 2024	39.69	39.93	39.65	39.84	826,409	+0.14(+0.35%)
Feb 21, 2024	39.22	39.70	39.18	39.70	1,011,294	+0.51(+1.30%)
Feb 20, 2024	39.16	39.27	39.10	39.19	107,459	-0.07(-0.18%)
Feb 16, 2024	38.95	39.42	38.91	39.26	214,548	-0.98(-2.44%)
Feb 15, 2024	39.98	40.24	39.89	40.24	123,277	-0.17(-0.42%)
Feb 14, 2024	40.37	40.41	40.11	40.41	136,117	+0.66(+1.66%)
Feb 13, 2024	39.67	39.92	39.54	39.75	138,437	-0.47(-1.17%)
Feb 12, 2024	39.97	40.40	39.97	40.22	405,710	-0.42(-1.03%)
Feb 09, 2024	40.43	40.65	40.21	40.64	596,197	-0.12(-0.29%)
Feb 08, 2024	40.78	40.81	40.56	40.76	112,155	+0.12(+0.30%)
Feb 07, 2024	40.74	40.74	40.48	40.64	133,105	-0.18(-0.44%)
Feb 06, 2024	40.72	40.85	40.60	40.82	115,895	+0.78(+1.95%)
Feb 05, 2024	40.11	40.11	39.80	40.04	137,173	-0.26(-0.65%)
Feb 02, 2024	40.23	40.37	40.13	40.30	220,641	+0.10(+0.25%)

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.