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 (%)
Dec 31, 2020 27.32 27.32 27.32 114,040 -0.57(-2.04%)
Dec 30, 2020 28.11 28.11 27.86 27.89 114,040 -0.28(-0.99%)
Dec 29, 2020 28.41 28.59 28.17 28.17 100,696 +0.14(+0.50%)
Dec 28, 2020 28.18 28.32 27.99 28.03 381,638 +0.10(+0.36%)
Dec 24, 2020 28.06 28.07 27.79 27.93 164,600 +0.05(+0.18%)
Dec 23, 2020 27.69 28.03 27.67 27.88 192,334 +1.05(+3.93%)
Dec 22, 2020 26.55 26.85 26.39 26.83 387,805 +0.06(+0.21%)
Dec 21, 2020 25.83 26.87 25.70 26.77 272,091 -0.55(-2.01%)
Dec 18, 2020 27.42 27.42 27.20 27.32 305,300 -0.14(-0.51%)
Dec 17, 2020 27.69 27.74 27.41 27.46 161,656 -0.18(-0.63%)
Dec 16, 2020 27.71 27.71 27.32 27.64 154,256 -0.29(-1.06%)
Dec 15, 2020 27.62 27.98 27.28 27.93 534,525 +0.09(+0.32%)
Dec 14, 2020 27.94 28.10 27.84 27.84 205,953 +0.01(+0.03%)
Dec 11, 2020 28.03 28.03 27.67 27.83 220,500 -0.61(-2.14%)
Dec 10, 2020 28.14 28.61 28.09 28.44 216,179 +0.29(+1.03%)
Dec 09, 2020 28.64 28.64 28.02 28.15 562,515 -0.59(-2.04%)
Dec 08, 2020 28.66 28.89 28.65 28.73 200,731 -0.12(-0.40%)
Dec 07, 2020 28.91 28.93 28.70 28.85 584,920 -0.30(-1.03%)
Dec 04, 2020 29.29 29.35 29.06 29.15 371,000 +0.65(+2.28%)
Dec 03, 2020 28.30 28.89 28.21 28.50 969,101 +0.83(+3.00%)
Dec 02, 2020 27.09 27.69 27.09 27.67 151,097 +0.65(+2.41%)
Dec 01, 2020 26.56 27.02 26.51 27.02 177,270 +0.88(+3.39%)
Nov 30, 2020 26.60 26.60 26.14 26.14 245,555 -0.83(-3.10%)
Nov 27, 2020 26.96 27.10 26.87 26.97 115,400 -0.41(-1.48%)
Nov 25, 2020 27.34 27.49 26.94 27.38 2,945,400 -0.57(-2.06%)
Nov 24, 2020 27.63 27.95 27.16 27.95 3,429,882 +1.18(+4.43%)
Nov 23, 2020 26.73 26.93 26.58 26.77 223,291 +0.52(+1.96%)
Nov 20, 2020 26.35 26.42 26.11 26.25 132,500 -0.25(-0.94%)
Nov 19, 2020 26.12 26.60 25.98 26.50 386,545 +0.23(+0.88%)
Nov 18, 2020 26.41 26.66 26.25 26.27 208,747 -0.47(-1.77%)
Nov 17, 2020 26.45 26.90 26.35 26.74 554,030 +0.04(+0.16%)
Nov 16, 2020 26.48 26.70 26.08 26.70 384,280 +1.20(+4.71%)
Nov 13, 2020 25.11 25.52 25.11 25.50 292,800 +1.03(+4.22%)
Nov 12, 2020 24.68 25.02 24.21 24.47 339,699 -0.81(-3.21%)
Nov 11, 2020 25.64 25.70 25.20 25.28 264,120 -0.64(-2.46%)
Nov 10, 2020 25.54 26.23 25.42 25.92 1,259,163 +1.93(+8.03%)
Nov 09, 2020 25.41 25.93 23.98 23.99 1,656,304 +3.27(+15.78%)
Nov 06, 2020 20.88 21.00 20.65 20.72 253,600 +0.07(+0.35%)
Nov 05, 2020 20.24 20.80 20.23 20.65 328,374 +0.76(+3.83%)
Nov 04, 2020 19.89 20.20 19.72 19.89 409,020 +0.45(+2.29%)
Nov 03, 2020 18.97 19.50 18.93 19.44 276,425 +1.01(+5.48%)
Nov 02, 2020 18.47 18.47 18.10 18.43 301,918 +0.16(+0.88%)
Oct 30, 2020 18.44 18.46 17.90 18.27 540,700 +0.21(+1.16%)
Oct 29, 2020 17.86 18.45 17.68 18.06 439,718 +0.18(+1.01%)
Oct 28, 2020 18.14 18.17 17.79 17.88 355,095 -0.76(-4.08%)
Oct 27, 2020 19.00 19.14 18.63 18.64 171,030 -0.71(-3.67%)
Oct 26, 2020 20.05 20.05 19.20 19.35 194,184 -0.73(-3.64%)
Oct 23, 2020 20.18 20.26 19.92 20.08 451,100 +0.77(+3.99%)
Oct 22, 2020 18.77 19.37 18.74 19.31 298,798 +0.42(+2.22%)
Oct 21, 2020 19.27 19.32 18.87 18.89 246,811 -0.91(-4.60%)
Oct 20, 2020 19.86 20.00 19.71 19.80 251,635 +0.70(+3.66%)
Oct 19, 2020 19.20 19.52 19.00 19.10 368,536 +0.42(+2.25%)
Oct 16, 2020 18.63 18.88 18.43 18.68 413,300 +0.45(+2.47%)
Oct 15, 2020 17.74 18.24 17.70 18.23 210,641 +0.17(+0.94%)
Oct 14, 2020 18.32 18.44 18.01 18.06 538,137 -0.55(-2.93%)
Oct 13, 2020 18.88 18.88 18.53 18.61 201,122 -0.89(-4.59%)
Oct 12, 2020 19.64 19.64 19.37 19.50 177,396 -0.11(-0.56%)
Oct 09, 2020 19.89 19.89 19.58 19.61 278,800 -0.05(-0.25%)
Oct 08, 2020 19.85 19.91 19.54 19.66 189,819 +0.04(+0.20%)
Oct 07, 2020 19.70 19.81 19.43 19.62 182,624 +0.08(+0.41%)
Oct 06, 2020 20.03 20.21 19.48 19.54 364,531 +0.18(+0.93%)
Oct 05, 2020 19.43 19.55 19.20 19.36 231,349 +0.44(+2.33%)
Oct 02, 2020 18.23 19.00 18.23 18.92 326,900 -0.04(-0.21%)
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.