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 (%)
Jan 31, 2023 31.06 31.32 30.94 31.32 173,141 +0.52(+1.69%)
Jan 30, 2023 31.57 31.68 30.72 30.80 236,308 -0.82(-2.59%)
Jan 27, 2023 31.63 31.76 31.48 31.62 240,845 -1.26(-3.83%)
Jan 26, 2023 32.89 32.96 32.66 32.88 263,317 +0.04(+0.12%)
Jan 25, 2023 32.76 32.91 32.60 32.84 275,201 +0.03(+0.10%)
Jan 24, 2023 32.28 32.87 32.20 32.81 302,783 +0.44(+1.36%)
Jan 23, 2023 32.11 32.42 32.02 32.37 151,926 +0.08(+0.23%)
Jan 20, 2023 31.98 32.33 31.87 32.29 354,812 +0.55(+1.73%)
Jan 19, 2023 31.64 31.84 31.43 31.74 335,841 -0.03(-0.09%)
Jan 18, 2023 32.40 32.45 31.76 31.77 182,670 +0.51(+1.63%)
Jan 17, 2023 31.40 31.57 31.20 31.26 389,385 -0.45(-1.42%)
Jan 13, 2023 31.44 31.75 31.35 31.71 396,087 +0.11(+0.35%)
Jan 12, 2023 31.09 31.66 30.88 31.60 405,262 +0.88(+2.86%)
Jan 11, 2023 30.31 30.73 30.31 30.72 149,972 -0.15(-0.49%)
Jan 10, 2023 30.80 30.95 30.60 30.87 526,444 -0.44(-1.41%)
Jan 09, 2023 31.34 31.70 31.31 31.31 564,075 +0.28(+0.90%)
Jan 06, 2023 30.31 31.09 30.30 31.03 407,945 +0.71(+2.34%)
Jan 05, 2023 30.30 30.57 30.21 30.32 322,164 -0.27(-0.88%)
Jan 04, 2023 30.34 30.70 30.33 30.59 385,828 +0.40(+1.32%)
Jan 03, 2023 30.39 30.46 30.02 30.19 249,212 +0.53(+1.79%)
Dec 30, 2022 29.68 29.81 29.54 29.66 115,046 -0.02(-0.07%)
Dec 29, 2022 29.61 29.88 29.60 29.68 187,198 +0.29(+0.99%)
Dec 28, 2022 29.96 29.99 29.39 29.39 238,789 -0.46(-1.54%)
Dec 27, 2022 29.90 30.06 29.78 29.85 202,517 +0.18(+0.61%)
Dec 23, 2022 29.51 29.74 29.44 29.67 136,262 +0.08(+0.27%)
Dec 22, 2022 29.82 29.82 29.31 29.59 171,172 -0.31(-1.04%)
Dec 21, 2022 29.70 30.05 29.66 29.90 181,724 +0.43(+1.46%)
Dec 20, 2022 29.28 29.58 29.21 29.47 311,206 +0.25(+0.86%)
Dec 19, 2022 29.35 29.56 29.15 29.22 281,435 +0.12(+0.41%)
Dec 16, 2022 29.28 29.43 28.99 29.10 461,663 -0.43(-1.46%)
Dec 15, 2022 29.94 29.97 29.33 29.53 408,845 -0.38(-1.27%)
Dec 14, 2022 29.75 30.17 29.70 29.91 137,038 -0.06(-0.20%)
Dec 13, 2022 30.14 30.30 29.85 29.97 207,926 +0.25(+0.84%)
Dec 12, 2022 29.54 29.77 29.46 29.72 272,677 +0.51(+1.75%)
Dec 09, 2022 29.16 29.45 29.10 29.21 293,082 +0.17(+0.59%)
Dec 08, 2022 28.90 29.15 28.83 29.04 252,722 +0.67(+2.36%)
Dec 07, 2022 28.34 28.57 28.25 28.37 213,875 -0.20(-0.72%)
Dec 06, 2022 29.12 29.21 28.11 28.57 181,561 -0.19(-0.64%)
Dec 05, 2022 28.96 29.08 28.68 28.76 213,322 +0.00(+0.00%)
Dec 02, 2022 29.01 29.20 28.62 28.76 233,740 -0.06(-0.21%)
Dec 01, 2022 28.79 28.92 28.57 28.82 222,440 +0.30(+1.05%)
Nov 30, 2022 28.21 28.70 27.94 28.52 206,997 +0.28(+0.99%)
Nov 29, 2022 27.94 28.34 27.93 28.24 349,379 +0.64(+2.32%)
Nov 28, 2022 28.15 28.33 27.57 27.60 263,008 -1.77(-6.03%)
Nov 25, 2022 29.41 29.72 29.33 29.37 258,951 -0.09(-0.31%)
Nov 23, 2022 29.39 29.54 29.28 29.46 139,207 +0.06(+0.20%)
Nov 22, 2022 29.34 29.46 29.16 29.40 246,229 +0.17(+0.58%)
Nov 21, 2022 29.25 29.35 29.09 29.23 333,797 -0.34(-1.15%)
Nov 18, 2022 29.48 29.77 29.46 29.57 162,160 +0.22(+0.75%)
Nov 17, 2022 29.07 29.40 29.04 29.35 238,898 -0.24(-0.83%)
Nov 16, 2022 29.71 29.81 29.41 29.59 159,056 +0.36(+1.21%)
Nov 15, 2022 29.74 29.78 28.79 29.24 521,850 +0.33(+1.14%)
Nov 14, 2022 29.17 29.39 28.88 28.91 326,466 -0.45(-1.53%)
Nov 11, 2022 29.06 29.48 28.81 29.36 433,460 +0.20(+0.69%)
Nov 10, 2022 28.80 29.16 28.29 29.16 858,300 +1.01(+3.59%)
Nov 09, 2022 28.32 28.52 28.09 28.15 260,782 -0.27(-0.95%)
Nov 08, 2022 28.21 28.52 28.04 28.42 336,392 +0.00(+0.00%)
Nov 07, 2022 28.42 28.58 28.26 28.42 358,760 +0.05(+0.17%)
Nov 04, 2022 28.29 28.66 27.98 28.37 284,280 +1.33(+4.92%)
Nov 03, 2022 27.11 27.34 26.99 27.04 1,160,898 -0.03(-0.11%)
Nov 02, 2022 27.60 28.08 27.07 27.07 382,886 -0.69(-2.49%)
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.