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 (%)
Sep 30, 2019	32.40	32.58	32.31	32.47	114,991	+0.14(+0.43%)
Sep 27, 2019	32.50	32.54	32.23	32.33	157,600	-0.27(-0.83%)
Sep 26, 2019	32.78	32.84	32.53	32.60	113,228	-0.67(-2.01%)
Sep 25, 2019	32.56	33.27	32.56	33.27	139,540	+0.68(+2.09%)
Sep 24, 2019	32.62	32.80	32.45	32.59	139,668	-0.27(-0.82%)
Sep 23, 2019	32.84	32.94	32.66	32.86	58,574	-0.05(-0.15%)
Sep 20, 2019	32.96	33.22	32.80	32.91	128,600	-1.22(-3.57%)
Sep 19, 2019	33.95	34.23	33.92	34.13	102,216	+0.28(+0.83%)
Sep 18, 2019	33.75	34.00	33.66	33.85	143,470	+0.15(+0.45%)
Sep 17, 2019	33.44	33.77	33.42	33.70	106,681	+0.37(+1.11%)
Sep 16, 2019	33.34	33.49	33.22	33.33	143,485	-1.32(-3.81%)
Sep 13, 2019	34.55	34.88	34.53	34.65	77,600	+0.20(+0.58%)
Sep 12, 2019	34.36	34.60	34.10	34.45	92,721	+0.44(+1.29%)
Sep 11, 2019	33.77	34.05	33.72	34.01	60,003	+0.30(+0.88%)
Sep 10, 2019	33.98	34.12	33.66	33.71	183,881	-1.31(-3.75%)
Sep 09, 2019	34.83	35.08	34.68	35.02	1,027,969	+0.18(+0.53%)
Sep 06, 2019	34.98	35.05	34.76	34.84	54,400	-0.11(-0.31%)
Sep 05, 2019	35.35	35.40	34.94	34.95	77,520	+0.12(+0.36%)
Sep 04, 2019	34.67	34.87	34.54	34.83	167,601	+0.62(+1.80%)

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.