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 (%)
Aug 31, 2021 33.89 34.19 33.89 34.12 523,129 +0.29(+0.86%)
Aug 30, 2021 33.95 33.98 33.71 33.83 102,185 +0.00(+0.00%)
Aug 27, 2021 33.50 33.96 33.49 33.83 78,176 +0.22(+0.65%)
Aug 26, 2021 33.75 33.92 33.51 33.61 222,747 -0.36(-1.06%)
Aug 25, 2021 34.09 34.18 33.81 33.97 102,370 +0.72(+2.17%)
Aug 24, 2021 32.90 33.38 32.87 33.25 571,746 +0.43(+1.31%)
Aug 23, 2021 32.57 32.93 32.57 32.82 141,761 +0.54(+1.67%)
Aug 20, 2021 32.05 32.40 32.01 32.28 81,092 +0.10(+0.31%)
Aug 19, 2021 32.28 32.48 32.04 32.18 121,302 -0.73(-2.22%)
Aug 18, 2021 32.91 33.34 32.83 32.91 120,869 -0.12(-0.36%)
Aug 17, 2021 33.05 33.32 32.94 33.03 131,264 -0.70(-2.08%)
Aug 16, 2021 33.59 33.80 33.43 33.73 208,701 -0.26(-0.76%)
Aug 13, 2021 34.13 34.15 33.89 33.99 92,839 +0.23(+0.68%)
Aug 12, 2021 33.90 33.94 33.65 33.76 93,014 -0.23(-0.68%)
Aug 11, 2021 33.95 34.06 33.74 33.99 97,085 +0.29(+0.86%)
Aug 10, 2021 33.52 33.82 33.50 33.70 125,269 +0.05(+0.15%)
Aug 09, 2021 34.09 34.09 33.49 33.65 114,311 -0.52(-1.52%)
Aug 06, 2021 34.44 34.49 34.17 34.17 91,335 -0.29(-0.84%)
Aug 05, 2021 34.07 34.50 34.07 34.46 204,444 +0.54(+1.59%)
Aug 04, 2021 33.91 34.00 33.64 33.92 881,603 -0.26(-0.76%)
Aug 03, 2021 34.48 34.48 33.83 34.18 895,864 -0.35(-1.01%)
Aug 02, 2021 34.50 34.80 34.40 34.53 238,638 +0.20(+0.60%)
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%)
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.