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 (%)
Sep 30, 2021 33.45 33.55 33.22 33.39 136,888 -0.41(-1.21%)
Sep 29, 2021 33.87 34.00 33.59 33.80 241,682 +0.57(+1.72%)
Sep 28, 2021 33.59 33.63 32.98 33.23 405,471 -1.05(-3.06%)
Sep 27, 2021 34.39 34.50 34.15 34.28 415,999 +0.58(+1.72%)
Sep 24, 2021 33.90 34.00 33.57 33.70 150,904 -0.43(-1.26%)
Sep 23, 2021 34.07 34.28 34.04 34.13 180,829 +0.38(+1.13%)
Sep 22, 2021 33.67 34.06 33.62 33.75 190,965 +0.57(+1.72%)
Sep 21, 2021 33.07 33.31 32.86 33.18 219,278 +0.44(+1.34%)
Sep 20, 2021 33.05 33.07 32.36 32.74 162,824 -0.34(-1.03%)
Sep 17, 2021 33.61 33.68 32.76 33.08 166,008 -0.73(-2.16%)
Sep 16, 2021 33.80 33.92 33.58 33.81 490,151 +0.41(+1.23%)
Sep 15, 2021 33.18 33.40 33.11 33.40 118,758 +0.26(+0.78%)
Sep 14, 2021 33.80 33.80 33.07 33.14 110,802 -0.78(-2.30%)
Sep 13, 2021 33.61 34.07 33.52 33.92 378,979 +0.28(+0.83%)
Sep 10, 2021 34.01 34.04 33.64 33.64 359,986 -0.14(-0.41%)
Sep 09, 2021 33.77 34.15 33.77 33.78 87,895 +0.20(+0.58%)
Sep 08, 2021 33.88 33.91 33.47 33.59 261,917 -0.19(-0.55%)
Sep 07, 2021 33.89 34.03 33.60 33.77 149,029 -0.21(-0.63%)
Sep 03, 2021 34.08 34.21 33.92 33.98 121,466 -0.48(-1.41%)
Sep 02, 2021 34.55 34.65 34.44 34.47 303,518 -0.29(-0.83%)
Sep 01, 2021 34.66 34.95 34.54 34.76 240,524 +0.64(+1.88%)
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%)
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.