Skip to main content

European Aeronautic ADR (OP: EADSY )

46.56 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 30.13 30.27 29.90 30.01 240,600 -0.64(-2.09%)
Apr 29, 2021 30.41 30.74 30.11 30.65 586,070 +0.52(+1.73%)
Apr 28, 2021 29.88 30.21 29.78 30.13 108,954 -0.02(-0.07%)
Apr 27, 2021 30.04 30.23 29.91 30.15 105,154 -0.35(-1.13%)
Apr 26, 2021 30.30 30.56 30.27 30.50 159,151 +0.66(+2.20%)
Apr 23, 2021 29.49 29.91 29.41 29.84 209,600 +0.19(+0.64%)
Apr 22, 2021 29.43 29.96 29.42 29.65 93,630 +0.07(+0.24%)
Apr 21, 2021 28.90 29.63 28.84 29.58 124,254 +0.02(+0.07%)
Apr 20, 2021 30.00 30.00 29.25 29.56 154,334 -1.48(-4.77%)
Apr 19, 2021 31.17 31.21 30.76 31.04 119,274 -0.12(-0.40%)
Apr 16, 2021 30.90 31.20 30.86 31.16 159,000 +0.34(+1.12%)
Apr 15, 2021 30.84 30.90 30.61 30.82 445,645 +0.95(+3.18%)
Apr 14, 2021 29.82 30.04 29.77 29.87 109,430 +0.35(+1.19%)
Apr 13, 2021 29.38 29.59 29.12 29.52 115,715 -0.22(-0.74%)
Apr 12, 2021 29.80 29.85 29.50 29.74 142,893 -0.50(-1.65%)
Apr 09, 2021 30.36 30.40 29.94 30.24 414,400 +0.24(+0.80%)
Apr 08, 2021 29.80 30.09 29.63 30.00 148,043 +0.11(+0.37%)
Apr 07, 2021 29.99 30.00 29.70 29.89 640,007 +0.14(+0.49%)
Apr 06, 2021 29.36 29.86 29.35 29.75 793,173 -0.68(-2.25%)
Apr 05, 2021 29.75 30.50 29.55 30.43 206,497 +0.77(+2.60%)
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.