Indicators

European Aeronautic ADR (OP: EADSY )

41.29 -2.00 (-4.62%)

Streaming Delayed Price Updated: 12:53 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	29.99	29.99	28.93	29.72	1,718,600	-1.27(-4.10%)
Feb 27, 2020	31.32	31.83	30.83	30.99	356,108	-1.41(-4.35%)
Feb 26, 2020	32.92	33.14	32.24	32.40	342,309	-0.67(-2.03%)
Feb 25, 2020	33.91	33.95	32.99	33.07	456,180	-0.42(-1.25%)
Feb 24, 2020	33.66	34.01	33.45	33.49	190,781	-1.87(-5.29%)
Feb 21, 2020	35.33	35.63	35.16	35.36	477,400	-0.33(-0.92%)
Feb 20, 2020	35.90	35.99	35.46	35.69	116,993	+0.26(+0.73%)
Feb 19, 2020	35.16	35.70	35.13	35.43	125,843	+0.28(+0.81%)
Feb 18, 2020	35.42	35.55	35.13	35.15	186,664	-0.08(-0.24%)
Feb 14, 2020	35.42	35.43	35.10	35.23	532,700	-0.73(-2.03%)
Feb 13, 2020	36.25	36.25	35.80	35.96	243,392	-1.38(-3.68%)
Feb 12, 2020	37.30	37.35	37.05	37.34	135,531	-0.30(-0.81%)
Feb 11, 2020	37.42	37.70	37.39	37.64	158,593	+0.29(+0.78%)
Feb 10, 2020	37.27	37.41	37.24	37.35	118,697	+0.09(+0.24%)
Feb 07, 2020	37.46	37.60	37.24	37.26	114,700	-0.29(-0.78%)
Feb 06, 2020	37.59	37.66	37.43	37.55	150,323	-0.24(-0.62%)
Feb 05, 2020	37.88	37.88	37.44	37.79	1,330,753	-0.31(-0.81%)
Feb 04, 2020	37.84	38.13	37.73	38.10	144,657	+1.28(+3.48%)

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.