Skip to main content

European Aeronautic ADR (OP: EADSY )

46.13 -0.43 (-0.91%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.05 16.12 15.72 15.99 545,100 -0.52(-3.15%)
May 28, 2020 16.66 16.80 16.46 16.51 611,359 -0.39(-2.31%)
May 27, 2020 17.24 17.30 16.60 16.90 852,534 -0.16(-0.94%)
May 26, 2020 16.95 17.31 16.95 17.06 997,850 +2.33(+15.82%)
May 22, 2020 14.88 14.94 14.65 14.73 357,900 -0.22(-1.47%)
May 21, 2020 14.90 15.30 14.88 14.95 493,993 -0.04(-0.27%)
May 20, 2020 14.95 15.15 14.76 14.99 656,810 +0.34(+2.32%)
May 19, 2020 14.76 14.85 14.50 14.65 756,229 -0.22(-1.48%)
May 18, 2020 14.41 15.04 14.41 14.87 975,977 +1.40(+10.39%)
May 15, 2020 13.21 13.54 13.14 13.47 590,400 -0.25(-1.82%)
May 14, 2020 13.30 13.81 13.00 13.72 691,863 +0.32(+2.39%)
May 13, 2020 13.47 13.52 13.25 13.40 725,966 -0.53(-3.80%)
May 12, 2020 14.03 14.22 13.87 13.93 1,318,208 -0.98(-6.57%)
May 11, 2020 14.52 15.02 14.43 14.91 912,231 -0.32(-2.10%)
May 08, 2020 15.16 15.32 15.02 15.23 843,400 -0.01(-0.07%)
May 07, 2020 14.70 15.38 14.66 15.24 1,213,784 +0.85(+5.91%)
May 06, 2020 14.93 14.94 14.37 14.39 582,854 -0.64(-4.26%)
May 05, 2020 15.54 15.69 15.01 15.03 784,083 -0.11(-0.73%)
May 04, 2020 14.59 15.14 14.52 15.14 680,621 -0.17(-1.11%)
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.