Skip to main content

European Aeronautic ADR (OP: EADSY )

43.00 -0.63 (-1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 43.47 43.62 42.99 43.00 169,074 -0.63(-1.44%)
Apr 11, 2024 44.06 44.09 43.16 43.63 390,812 -0.44(-1.00%)
Apr 10, 2024 44.00 44.32 43.94 44.07 165,661 -0.58(-1.30%)
Apr 09, 2024 45.27 45.28 44.40 44.65 253,469 -1.39(-3.02%)
Apr 08, 2024 46.29 46.34 46.00 46.04 108,771 +0.49(+1.08%)
Apr 05, 2024 44.76 45.61 44.75 45.55 106,435 +0.58(+1.29%)
Apr 04, 2024 45.71 45.76 44.88 44.97 119,477 -0.46(-1.01%)
Apr 03, 2024 45.04 45.59 45.01 45.43 424,191 +0.36(+0.80%)
Apr 02, 2024 44.83 45.12 44.74 45.07 218,955 -0.85(-1.85%)
Apr 01, 2024 45.18 46.78 45.18 45.92 167,082 -0.24(-0.52%)
Mar 28, 2024 46.25 46.25 46.03 46.16 130,674 -0.40(-0.86%)
Mar 27, 2024 46.55 46.66 46.28 46.56 133,913 +0.53(+1.15%)
Mar 26, 2024 46.10 46.21 46.02 46.03 151,057 +0.05(+0.11%)
Mar 25, 2024 46.08 46.13 45.98 45.98 135,422 +0.03(+0.07%)
Mar 22, 2024 45.95 46.00 45.82 45.95 335,940 +0.08(+0.17%)
Mar 21, 2024 45.98 46.11 45.69 45.87 860,698 -0.48(-1.04%)
Mar 20, 2024 45.36 46.35 45.31 46.35 249,245 +1.12(+2.48%)
Mar 19, 2024 45.25 45.30 44.93 45.23 268,111 +0.90(+2.03%)
Mar 18, 2024 44.45 44.47 44.24 44.33 389,588 -0.05(-0.11%)
Mar 15, 2024 44.00 44.47 43.97 44.38 517,526 +0.70(+1.60%)
Mar 14, 2024 43.88 43.94 43.48 43.68 380,757 -0.02(-0.05%)
Mar 13, 2024 43.55 43.70 43.48 43.70 326,090 +0.49(+1.13%)
Mar 12, 2024 42.78 43.24 42.59 43.21 251,095 +0.28(+0.65%)
Mar 11, 2024 43.13 43.15 42.69 42.93 111,183 -0.14(-0.33%)
Mar 08, 2024 43.19 43.26 42.99 43.07 146,471 -0.21(-0.49%)
Mar 07, 2024 43.10 43.43 42.94 43.28 91,273 +0.24(+0.56%)
Mar 06, 2024 42.77 43.21 42.77 43.04 175,915 +0.45(+1.06%)
Mar 05, 2024 42.70 42.82 42.43 42.59 265,249 +0.43(+1.02%)
Mar 04, 2024 42.03 42.21 42.00 42.16 201,147 +0.85(+2.06%)
Mar 01, 2024 41.52 41.63 41.06 41.31 188,231 -0.02(-0.05%)
Feb 29, 2024 41.50 41.53 41.19 41.33 222,624 -0.30(-0.72%)
Feb 28, 2024 40.93 41.67 40.93 41.63 165,593 +1.55(+3.87%)
Feb 27, 2024 40.10 40.29 40.01 40.08 170,737 +0.09(+0.23%)
Feb 26, 2024 40.08 40.10 39.83 39.99 138,390 +0.08(+0.20%)
Feb 23, 2024 39.99 40.18 39.88 39.91 148,602 +0.07(+0.18%)
Feb 22, 2024 39.69 39.93 39.65 39.84 826,409 +0.14(+0.35%)
Feb 21, 2024 39.22 39.70 39.18 39.70 1,011,294 +0.51(+1.30%)
Feb 20, 2024 39.16 39.27 39.10 39.19 107,459 -0.07(-0.18%)
Feb 16, 2024 38.95 39.42 38.91 39.26 214,548 -0.98(-2.44%)
Feb 15, 2024 39.98 40.24 39.89 40.24 123,277 -0.17(-0.42%)
Feb 14, 2024 40.37 40.41 40.11 40.41 136,117 +0.66(+1.66%)
Feb 13, 2024 39.67 39.92 39.54 39.75 138,437 -0.47(-1.17%)
Feb 12, 2024 39.97 40.40 39.97 40.22 405,710 -0.42(-1.03%)
Feb 09, 2024 40.43 40.65 40.21 40.64 596,197 -0.12(-0.29%)
Feb 08, 2024 40.78 40.81 40.56 40.76 112,155 +0.12(+0.30%)
Feb 07, 2024 40.74 40.74 40.48 40.64 133,105 -0.18(-0.44%)
Feb 06, 2024 40.72 40.85 40.60 40.82 115,895 +0.78(+1.95%)
Feb 05, 2024 40.11 40.11 39.80 40.04 137,173 -0.26(-0.65%)
Feb 02, 2024 40.23 40.37 40.13 40.30 220,641 +0.10(+0.25%)
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.