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 (%)
Dec 31, 2021 31.50 32.06 31.50 31.91 113,178 +0.21(+0.66%)
Dec 30, 2021 31.62 31.90 31.62 31.70 197,163 -0.05(-0.16%)
Dec 29, 2021 31.82 31.85 31.64 31.75 154,697 -0.15(-0.47%)
Dec 28, 2021 31.84 32.10 31.84 31.90 168,041 +0.05(+0.16%)
Dec 27, 2021 31.77 31.93 31.64 31.85 192,521 +0.29(+0.92%)
Dec 23, 2021 31.51 31.66 31.39 31.56 227,202 +0.12(+0.38%)
Dec 22, 2021 30.93 31.48 30.88 31.44 288,828 +1.39(+4.63%)
Dec 21, 2021 29.56 30.14 29.45 30.05 700,480 +1.07(+3.69%)
Dec 20, 2021 28.89 29.14 28.69 28.98 282,924 -0.09(-0.31%)
Dec 17, 2021 29.18 29.47 29.05 29.07 330,753 +0.45(+1.57%)
Dec 16, 2021 29.14 29.27 28.37 28.62 660,100 +0.07(+0.25%)
Dec 15, 2021 28.50 28.57 28.05 28.55 283,728 -0.34(-1.18%)
Dec 14, 2021 29.11 29.39 28.66 28.89 258,112 -0.01(-0.03%)
Dec 13, 2021 29.48 29.51 28.71 28.90 328,698 -0.96(-3.22%)
Dec 10, 2021 29.97 30.02 29.72 29.86 520,979 +0.23(+0.78%)
Dec 09, 2021 29.73 29.87 29.58 29.63 575,495 -0.84(-2.76%)
Dec 08, 2021 29.91 30.51 29.76 30.47 322,478 +0.75(+2.52%)
Dec 07, 2021 29.72 29.79 28.88 29.72 735,417 +0.78(+2.70%)
Dec 06, 2021 28.41 29.02 28.25 28.94 434,210 +1.01(+3.62%)
Dec 03, 2021 28.44 28.44 27.61 27.93 280,127 -0.66(-2.31%)
Dec 02, 2021 28.48 28.77 27.98 28.59 457,711 +0.51(+1.82%)
Dec 01, 2021 28.69 28.90 28.07 28.08 270,701 +0.06(+0.21%)
Nov 30, 2021 28.53 28.79 27.66 28.02 896,433 -0.10(-0.36%)
Nov 29, 2021 28.73 28.85 28.01 28.12 946,948 -0.18(-0.64%)
Nov 26, 2021 27.99 28.34 27.74 28.30 582,052 -2.92(-9.35%)
Nov 24, 2021 30.67 31.26 30.65 31.22 110,777 +0.04(+0.13%)
Nov 23, 2021 31.20 31.34 30.93 31.18 184,852 +0.79(+2.60%)
Nov 22, 2021 30.59 30.73 30.35 30.39 390,926 -0.43(-1.40%)
Nov 19, 2021 31.14 31.14 30.78 30.82 222,159 -1.34(-4.17%)
Nov 18, 2021 32.27 32.21 32.16 32.16 154,109 -0.18(-0.56%)
Nov 17, 2021 32.30 32.42 32.23 32.34 1,380,180 -0.11(-0.34%)
Nov 16, 2021 32.55 32.70 32.45 32.45 150,869 +0.00(+0.00%)
Nov 15, 2021 32.64 32.73 32.40 32.45 150,901 +0.35(+1.08%)
Nov 12, 2021 32.36 32.42 32.00 32.10 112,549 -0.67(-2.03%)
Nov 11, 2021 32.66 32.82 32.62 32.77 231,670 -0.39(-1.18%)
Nov 10, 2021 33.46 33.10 33.16 132,834 -0.56(-1.66%)
Nov 09, 2021 33.80 33.85 33.54 33.72 116,511 +0.36(+1.08%)
Nov 08, 2021 33.12 33.49 33.10 33.36 174,518 +0.46(+1.40%)
Nov 05, 2021 32.40 32.95 32.19 32.90 607,972 +1.45(+4.61%)
Nov 04, 2021 31.45 31.56 31.25 31.45 340,141 -0.08(-0.26%)
Nov 03, 2021 31.37 31.56 31.16 31.53 213,864 -0.34(-1.06%)
Nov 02, 2021 32.06 32.15 31.81 31.87 128,581 +0.13(+0.41%)
Nov 01, 2021 31.57 31.83 32.00 31.74 186,977 -0.26(-0.81%)
Oct 29, 2021 31.99 32.08 31.75 32.00 123,433 -0.67(-2.05%)
Oct 28, 2021 32.30 32.73 32.17 32.67 128,896 +0.95(+2.99%)
Oct 27, 2021 31.77 31.99 31.72 31.72 104,778 +0.01(+0.03%)
Oct 26, 2021 31.73 31.71 218,581 +0.45(+1.44%)
Oct 25, 2021 31.24 31.38 31.10 31.26 252,619 -0.78(-2.43%)
Oct 22, 2021 32.19 32.38 31.87 32.04 154,632 -0.42(-1.29%)
Oct 21, 2021 32.39 32.53 32.35 32.46 93,749 -0.09(-0.27%)
Oct 20, 2021 32.36 32.67 32.30 32.55 91,685 +0.02(+0.06%)
Oct 19, 2021 32.68 32.79 32.50 32.53 118,321 -0.31(-0.95%)
Oct 18, 2021 32.77 32.88 32.69 32.84 105,208 -0.51(-1.52%)
Oct 15, 2021 33.20 33.40 33.19 33.35 126,593 +0.60(+1.83%)
Oct 14, 2021 32.93 32.93 32.64 32.75 125,253 +0.05(+0.15%)
Oct 13, 2021 32.35 32.75 32.13 32.70 229,220 +0.13(+0.40%)
Oct 12, 2021 32.38 32.76 32.33 32.57 88,475 -0.10(-0.31%)
Oct 11, 2021 32.72 32.89 32.61 32.67 119,894 -0.08(-0.24%)
Oct 08, 2021 32.74 32.80 32.62 32.75 653,218 -0.07(-0.21%)
Oct 07, 2021 32.88 33.06 32.81 32.82 580,024 -0.18(-0.55%)
Oct 06, 2021 32.24 33.04 32.22 33.00 202,270 -0.30(-0.90%)
Oct 05, 2021 32.96 33.33 32.89 33.30 170,320 +0.22(+0.67%)
Oct 04, 2021 33.78 33.92 32.80 33.08 123,418 -0.91(-2.68%)
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.