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 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%)
May 03, 2021 30.25 30.29 29.95 30.10 126,874 +0.09(+0.30%)
Apr 30, 2021 30.13 30.27 29.90 30.01 240,600 -0.64(-2.09%)
Apr 29, 2021 30.41 30.74 30.11 30.65 586,070 +0.52(+1.73%)
Apr 28, 2021 29.88 30.21 29.78 30.13 108,954 -0.02(-0.07%)
Apr 27, 2021 30.04 30.23 29.91 30.15 105,154 -0.35(-1.13%)
Apr 26, 2021 30.30 30.56 30.27 30.50 159,151 +0.66(+2.20%)
Apr 23, 2021 29.49 29.91 29.41 29.84 209,600 +0.19(+0.64%)
Apr 22, 2021 29.43 29.96 29.42 29.65 93,630 +0.07(+0.24%)
Apr 21, 2021 28.90 29.63 28.84 29.58 124,254 +0.02(+0.07%)
Apr 20, 2021 30.00 30.00 29.25 29.56 154,334 -1.48(-4.77%)
Apr 19, 2021 31.17 31.21 30.76 31.04 119,274 -0.12(-0.40%)
Apr 16, 2021 30.90 31.20 30.86 31.16 159,000 +0.34(+1.12%)
Apr 15, 2021 30.84 30.90 30.61 30.82 445,645 +0.95(+3.18%)
Apr 14, 2021 29.82 30.04 29.77 29.87 109,430 +0.35(+1.19%)
Apr 13, 2021 29.38 29.59 29.12 29.52 115,715 -0.22(-0.74%)
Apr 12, 2021 29.80 29.85 29.50 29.74 142,893 -0.50(-1.65%)
Apr 09, 2021 30.36 30.40 29.94 30.24 414,400 +0.24(+0.80%)
Apr 08, 2021 29.80 30.09 29.63 30.00 148,043 +0.11(+0.37%)
Apr 07, 2021 29.99 30.00 29.70 29.89 640,007 +0.14(+0.49%)
Apr 06, 2021 29.36 29.86 29.35 29.75 793,173 -0.68(-2.25%)
Apr 05, 2021 29.75 30.50 29.55 30.43 206,497 +0.77(+2.60%)
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.