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 29, 2023 38.66 38.82 38.53 38.57 109,096 -0.06(-0.16%)
Dec 28, 2023 38.68 38.84 38.55 38.63 219,131 -0.06(-0.16%)
Dec 27, 2023 38.51 38.75 38.49 38.69 107,921 +0.19(+0.49%)
Dec 26, 2023 38.17 38.57 38.17 38.50 95,106 +0.13(+0.34%)
Dec 22, 2023 38.55 38.59 38.19 38.37 121,913 +0.20(+0.52%)
Dec 21, 2023 37.86 38.17 37.84 38.17 174,261 +0.87(+2.33%)
Dec 20, 2023 37.75 37.87 37.30 37.30 298,624 -1.10(-2.86%)
Dec 19, 2023 38.16 38.42 38.13 38.40 134,966 +0.38(+1.00%)
Dec 18, 2023 37.93 38.04 37.77 38.02 494,523 +0.07(+0.18%)
Dec 15, 2023 37.85 38.26 37.78 37.95 238,074 -0.55(-1.43%)
Dec 14, 2023 38.86 38.90 38.28 38.50 119,923 -0.49(-1.26%)
Dec 13, 2023 38.53 39.08 38.25 38.99 121,474 +0.47(+1.22%)
Dec 12, 2023 38.25 38.53 38.11 38.52 145,614 +0.29(+0.76%)
Dec 11, 2023 38.25 38.30 38.10 38.23 183,772 +0.10(+0.26%)
Dec 08, 2023 37.74 38.20 37.74 38.13 194,758 +0.78(+2.09%)
Dec 07, 2023 37.12 37.40 37.01 37.35 137,113 +0.32(+0.86%)
Dec 06, 2023 37.22 37.53 37.03 37.03 158,285 +0.21(+0.57%)
Dec 05, 2023 36.72 36.87 36.70 36.82 181,933 -0.36(-0.97%)
Dec 04, 2023 37.15 37.20 37.02 37.18 125,615 -0.43(-1.14%)
Dec 01, 2023 37.33 37.65 37.30 37.61 154,265 +0.44(+1.18%)
Nov 30, 2023 37.03 37.19 36.94 37.17 439,525 +0.00(+0.00%)
Nov 29, 2023 37.27 37.33 37.10 37.17 516,202 +0.36(+0.98%)
Nov 28, 2023 36.89 37.00 36.72 36.81 985,980 +0.27(+0.74%)
Nov 27, 2023 36.59 36.64 36.44 36.54 91,914 -0.29(-0.79%)
Nov 24, 2023 36.76 36.89 36.69 36.83 104,975 +0.47(+1.29%)
Nov 22, 2023 36.34 36.48 36.22 36.36 202,048 -0.08(-0.22%)
Nov 21, 2023 36.54 36.63 36.40 36.44 141,625 +0.06(+0.16%)
Nov 20, 2023 36.24 36.43 36.23 36.38 272,086 +0.37(+1.03%)
Nov 17, 2023 35.72 36.05 35.65 36.01 142,408 +0.29(+0.81%)
Nov 16, 2023 35.73 35.86 35.54 35.72 109,305 +0.29(+0.82%)
Nov 15, 2023 35.48 35.62 35.43 35.43 183,893 -0.41(-1.14%)
Nov 14, 2023 35.57 35.88 35.53 35.84 122,577 +1.05(+3.01%)
Nov 13, 2023 34.49 34.84 34.41 34.79 134,632 +0.29(+0.85%)
Nov 10, 2023 34.29 34.53 34.13 34.50 97,032 +0.67(+1.98%)
Nov 09, 2023 33.92 34.31 33.81 33.83 147,528 -0.43(-1.24%)
Nov 08, 2023 34.66 34.94 33.81 34.26 253,256 -0.17(-0.51%)
Nov 07, 2023 34.37 34.53 34.25 34.43 130,925 +0.01(+0.03%)
Nov 06, 2023 34.55 34.56 34.30 34.42 177,165 -0.17(-0.49%)
Nov 03, 2023 34.64 34.76 34.47 34.59 115,219 +0.23(+0.67%)
Nov 02, 2023 34.37 34.54 34.10 34.36 125,893 +0.44(+1.30%)
Nov 01, 2023 33.61 33.92 33.48 33.92 168,409 +0.54(+1.62%)
Oct 31, 2023 33.12 33.44 33.06 33.38 175,487 -0.15(-0.45%)
Oct 30, 2023 33.35 33.59 33.19 33.53 268,796 +0.69(+2.10%)
Oct 27, 2023 33.16 33.20 32.72 32.84 179,040 -0.31(-0.94%)
Oct 26, 2023 33.29 33.36 33.04 33.15 288,737 +0.37(+1.13%)
Oct 25, 2023 32.87 33.13 32.69 32.78 224,805 -0.38(-1.15%)
Oct 24, 2023 32.94 33.32 32.91 33.16 366,850 +0.75(+2.31%)
Oct 23, 2023 32.12 32.69 32.09 32.41 1,909,661 +0.46(+1.44%)
Oct 20, 2023 32.22 32.34 31.95 31.95 896,430 -0.57(-1.75%)
Oct 19, 2023 32.59 32.92 32.49 32.52 1,658,274 -0.16(-0.49%)
Oct 18, 2023 33.11 33.12 32.67 32.68 1,500,725 -0.93(-2.77%)
Oct 17, 2023 33.01 33.75 33.01 33.61 3,891,116 +1.19(+3.68%)
Oct 16, 2023 32.21 32.53 32.10 32.42 184,259 +0.50(+1.56%)
Oct 13, 2023 32.67 32.67 31.86 31.92 100,898 -1.00(-3.04%)
Oct 12, 2023 33.50 33.50 32.81 32.92 119,534 -0.51(-1.53%)
Oct 11, 2023 33.39 33.52 33.26 33.43 115,804 +0.35(+1.06%)
Oct 10, 2023 33.01 33.27 33.01 33.08 164,441 +0.41(+1.25%)
Oct 09, 2023 32.28 32.67 32.28 32.67 218,997 -0.23(-0.70%)
Oct 06, 2023 32.41 33.06 32.12 32.90 161,158 +0.30(+0.92%)
Oct 05, 2023 32.52 32.65 32.38 32.60 162,011 +0.07(+0.22%)
Oct 04, 2023 32.57 32.60 32.26 32.53 212,431 +0.00(+0.00%)
Oct 03, 2023 32.70 32.84 32.40 32.53 155,275 -0.17(-0.52%)
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.