Skip to main content

European Aeronautic ADR (OP: EADSY )

46.15 -0.41 (-0.89%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.93 34.44 33.87 34.33 125,460 -0.02(-0.07%)
Jul 29, 2021 34.94 35.00 34.30 34.35 132,929 +0.55(+1.63%)
Jul 28, 2021 33.86 34.00 33.69 33.80 310,318 +0.56(+1.68%)
Jul 27, 2021 33.12 33.26 32.98 33.24 140,400 +0.09(+0.26%)
Jul 26, 2021 33.11 33.28 33.01 33.16 171,834 +0.38(+1.14%)
Jul 23, 2021 33.15 33.19 32.73 32.78 175,051 +0.46(+1.42%)
Jul 22, 2021 32.71 32.71 32.20 32.32 71,294 -0.50(-1.52%)
Jul 21, 2021 32.29 32.83 32.29 32.82 183,586 +1.31(+4.16%)
Jul 20, 2021 30.53 31.55 30.44 31.51 197,328 +1.15(+3.79%)
Jul 19, 2021 31.02 31.11 30.22 30.36 540,288 -1.99(-6.15%)
Jul 16, 2021 32.76 32.83 32.33 32.35 162,119 -0.20(-0.61%)
Jul 15, 2021 32.35 32.63 32.31 32.55 400,024 -0.27(-0.82%)
Jul 14, 2021 32.88 33.02 32.70 32.82 98,375 +0.06(+0.18%)
Jul 13, 2021 32.94 32.97 32.68 32.76 80,073 -0.52(-1.56%)
Jul 12, 2021 33.49 33.52 33.08 33.28 141,264 -0.16(-0.48%)
Jul 09, 2021 33.47 33.54 33.34 33.44 90,772 +1.18(+3.66%)
Jul 08, 2021 31.94 32.34 31.73 32.26 113,009 -0.15(-0.46%)
Jul 07, 2021 32.45 32.59 32.10 32.41 180,325 -0.44(-1.34%)
Jul 06, 2021 33.26 33.28 32.60 32.85 117,008 -0.42(-1.27%)
Jul 02, 2021 33.08 33.41 32.86 33.27 129,233 +0.78(+2.41%)
Jul 01, 2021 32.26 32.56 32.26 32.49 125,725 +0.29(+0.90%)
Jun 30, 2021 31.81 32.29 31.77 32.20 107,475 +0.58(+1.83%)
Jun 29, 2021 31.88 31.88 31.62 31.62 231,093 -0.63(-1.95%)
Jun 28, 2021 32.78 32.78 31.88 32.25 485,530 -0.74(-2.24%)
Jun 25, 2021 32.88 33.06 32.73 32.99 518,256 -0.40(-1.20%)
Jun 24, 2021 33.40 33.52 33.15 33.39 120,636 +0.22(+0.65%)
Jun 23, 2021 33.41 33.56 33.11 33.17 89,258 -0.52(-1.53%)
Jun 22, 2021 33.71 33.77 33.43 33.69 218,301 +0.01(+0.03%)
Jun 21, 2021 33.29 33.75 33.21 33.68 142,023 +0.32(+0.96%)
Jun 18, 2021 33.34 33.73 33.22 33.36 553,703 -0.72(-2.11%)
Jun 17, 2021 34.26 34.37 33.84 34.08 131,916 +0.05(+0.15%)
Jun 16, 2021 34.63 34.72 34.02 34.03 229,766 -0.30(-0.87%)
Jun 15, 2021 34.15 34.45 34.02 34.33 103,696 +0.32(+0.94%)
Jun 14, 2021 34.01 34.07 33.84 34.01 121,453 -0.02(-0.06%)
Jun 11, 2021 34.23 34.26 33.89 34.03 146,115 +0.42(+1.25%)
Jun 10, 2021 33.58 33.74 33.47 33.61 150,692 -0.07(-0.21%)
Jun 09, 2021 33.90 33.90 33.61 33.68 79,152 -0.12(-0.35%)
Jun 08, 2021 33.77 34.00 33.49 33.80 186,228 -0.16(-0.47%)
Jun 07, 2021 33.86 34.05 33.82 33.96 142,679 +0.40(+1.19%)
Jun 04, 2021 33.40 33.58 33.27 33.56 637,010 +0.31(+0.93%)
Jun 03, 2021 33.38 33.42 33.23 33.25 190,787 -0.48(-1.42%)
Jun 02, 2021 33.65 33.82 33.55 33.73 454,920 +0.47(+1.41%)
Jun 01, 2021 33.06 33.41 33.00 33.26 263,191 +0.56(+1.71%)
May 28, 2021 33.09 33.17 32.70 32.70 378,480 +0.18(+0.55%)
May 27, 2021 32.46 32.84 32.30 32.52 738,360 +2.70(+9.04%)
May 26, 2021 29.89 29.97 29.74 29.82 126,928 +0.02(+0.08%)
May 25, 2021 29.97 30.01 29.66 29.80 323,685 -0.20(-0.67%)
May 24, 2021 29.97 30.05 29.91 30.00 199,673 +0.19(+0.64%)
May 21, 2021 29.56 29.85 29.52 29.81 87,891 +0.28(+0.95%)
May 20, 2021 29.18 29.61 29.10 29.53 134,688 +0.46(+1.58%)
May 19, 2021 28.59 29.19 28.55 29.07 126,322 -0.38(-1.29%)
May 18, 2021 29.67 29.70 29.42 29.45 174,695 +0.02(+0.07%)
May 17, 2021 29.67 29.69 29.26 29.43 304,900 -0.88(-2.90%)
May 14, 2021 29.74 30.39 29.70 30.31 188,187 +1.18(+4.05%)
May 13, 2021 28.99 29.26 28.82 29.13 434,789 +0.24(+0.85%)
May 12, 2021 29.16 29.33 28.88 28.89 97,691 -0.30(-1.04%)
May 11, 2021 28.84 29.22 28.83 29.19 353,132 -0.31(-1.05%)
May 10, 2021 29.84 29.87 29.50 29.50 107,003 -0.37(-1.24%)
May 07, 2021 29.37 29.89 29.31 29.87 86,677 +0.84(+2.89%)
May 06, 2021 29.13 29.18 28.83 29.03 1,294,208 +0.27(+0.94%)
May 05, 2021 29.16 29.24 28.75 28.76 658,679 -0.43(-1.47%)
May 04, 2021 29.35 29.50 28.92 29.19 140,029 -0.91(-3.02%)
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.