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 (%)
Apr 26, 2024	41.56	42.26	41.55	41.92	186,256	+0.37(+0.89%)
Apr 25, 2024	41.95	42.55	40.87	41.55	1,704,522	-1.74(-4.02%)
Apr 24, 2024	43.67	43.69	43.21	43.29	468,835	-0.29(-0.67%)
Apr 23, 2024	42.95	43.60	42.93	43.58	610,196	+0.57(+1.33%)
Apr 22, 2024	42.63	43.19	42.61	43.01	436,328	+0.49(+1.15%)
Apr 19, 2024	42.64	42.85	42.35	42.52	284,873	+0.00(+0.00%)
Apr 18, 2024	42.46	42.84	42.32	42.52	110,200	-0.12(-0.28%)
Apr 17, 2024	42.90	42.93	42.41	42.64	118,520	+0.41(+0.97%)
Apr 16, 2024	42.12	42.37	41.91	42.23	161,910	-0.90(-2.09%)
Apr 15, 2024	43.85	43.85	42.88	43.13	187,225	+0.13(+0.30%)
Apr 12, 2024	43.47	43.62	42.99	43.00	169,074	-0.63(-1.44%)
Apr 11, 2024	44.06	44.09	43.16	43.63	390,812	-0.44(-1.00%)
Apr 10, 2024	44.00	44.32	43.94	44.07	165,661	-0.58(-1.30%)
Apr 09, 2024	45.27	45.28	44.40	44.65	253,469	-1.39(-3.02%)
Apr 08, 2024	46.29	46.34	46.00	46.04	108,771	+0.49(+1.08%)
Apr 05, 2024	44.76	45.61	44.75	45.55	106,435	+0.58(+1.29%)
Apr 04, 2024	45.71	45.76	44.88	44.97	119,477	-0.46(-1.01%)
Apr 03, 2024	45.04	45.59	45.01	45.43	424,191	+0.36(+0.80%)
Apr 02, 2024	44.83	45.12	44.74	45.07	218,955	-0.85(-1.85%)

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.