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 (%)
May 28, 2021 33.09 33.17 32.70 32.70 378,480 +0.18(+0.55%)
May 27, 2021 32.46 32.84 32.30 32.52 738,360 +2.70(+9.04%)
May 26, 2021 29.89 29.97 29.74 29.82 126,928 +0.02(+0.08%)
May 25, 2021 29.97 30.01 29.66 29.80 323,685 -0.20(-0.67%)
May 24, 2021 29.97 30.05 29.91 30.00 199,673 +0.19(+0.64%)
May 21, 2021 29.56 29.85 29.52 29.81 87,891 +0.28(+0.95%)
May 20, 2021 29.18 29.61 29.10 29.53 134,688 +0.46(+1.58%)
May 19, 2021 28.59 29.19 28.55 29.07 126,322 -0.38(-1.29%)
May 18, 2021 29.67 29.70 29.42 29.45 174,695 +0.02(+0.07%)
May 17, 2021 29.67 29.69 29.26 29.43 304,900 -0.88(-2.90%)
May 14, 2021 29.74 30.39 29.70 30.31 188,187 +1.18(+4.05%)
May 13, 2021 28.99 29.26 28.82 29.13 434,789 +0.24(+0.85%)
May 12, 2021 29.16 29.33 28.88 28.89 97,691 -0.30(-1.04%)
May 11, 2021 28.84 29.22 28.83 29.19 353,132 -0.31(-1.05%)
May 10, 2021 29.84 29.87 29.50 29.50 107,003 -0.37(-1.24%)
May 07, 2021 29.37 29.89 29.31 29.87 86,677 +0.84(+2.89%)
May 06, 2021 29.13 29.18 28.83 29.03 1,294,208 +0.27(+0.94%)
May 05, 2021 29.16 29.24 28.75 28.76 658,679 -0.43(-1.47%)
May 04, 2021 29.35 29.50 28.92 29.19 140,029 -0.91(-3.02%)
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.