Skip to main content

European Aeronautic ADR (OP: EADSY )

46.25 -0.31 (-0.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.09 33.17 32.70 32.70 378,480 +0.18(+0.55%)
May 27, 2021 32.46 32.84 32.30 32.52 738,360 +2.70(+9.04%)
May 26, 2021 29.89 29.97 29.74 29.82 126,928 +0.02(+0.08%)
May 25, 2021 29.97 30.01 29.66 29.80 323,685 -0.20(-0.67%)
May 24, 2021 29.97 30.05 29.91 30.00 199,673 +0.19(+0.64%)
May 21, 2021 29.56 29.85 29.52 29.81 87,891 +0.28(+0.95%)
May 20, 2021 29.18 29.61 29.10 29.53 134,688 +0.46(+1.58%)
May 19, 2021 28.59 29.19 28.55 29.07 126,322 -0.38(-1.29%)
May 18, 2021 29.67 29.70 29.42 29.45 174,695 +0.02(+0.07%)
May 17, 2021 29.67 29.69 29.26 29.43 304,900 -0.88(-2.90%)
May 14, 2021 29.74 30.39 29.70 30.31 188,187 +1.18(+4.05%)
May 13, 2021 28.99 29.26 28.82 29.13 434,789 +0.24(+0.85%)
May 12, 2021 29.16 29.33 28.88 28.89 97,691 -0.30(-1.04%)
May 11, 2021 28.84 29.22 28.83 29.19 353,132 -0.31(-1.05%)
May 10, 2021 29.84 29.87 29.50 29.50 107,003 -0.37(-1.24%)
May 07, 2021 29.37 29.89 29.31 29.87 86,677 +0.84(+2.89%)
May 06, 2021 29.13 29.18 28.83 29.03 1,294,208 +0.27(+0.94%)
May 05, 2021 29.16 29.24 28.75 28.76 658,679 -0.43(-1.47%)
May 04, 2021 29.35 29.50 28.92 29.19 140,029 -0.91(-3.02%)
May 03, 2021 30.25 30.29 29.95 30.10 126,874 +0.09(+0.30%)
Apr 30, 2021 30.13 30.27 29.90 30.01 240,600 -0.64(-2.09%)
Apr 29, 2021 30.41 30.74 30.11 30.65 586,070 +0.52(+1.73%)
Apr 28, 2021 29.88 30.21 29.78 30.13 108,954 -0.02(-0.07%)
Apr 27, 2021 30.04 30.23 29.91 30.15 105,154 -0.35(-1.13%)
Apr 26, 2021 30.30 30.56 30.27 30.50 159,151 +0.66(+2.20%)
Apr 23, 2021 29.49 29.91 29.41 29.84 209,600 +0.19(+0.64%)
Apr 22, 2021 29.43 29.96 29.42 29.65 93,630 +0.07(+0.24%)
Apr 21, 2021 28.90 29.63 28.84 29.58 124,254 +0.02(+0.07%)
Apr 20, 2021 30.00 30.00 29.25 29.56 154,334 -1.48(-4.77%)
Apr 19, 2021 31.17 31.21 30.76 31.04 119,274 -0.12(-0.40%)
Apr 16, 2021 30.90 31.20 30.86 31.16 159,000 +0.34(+1.12%)
Apr 15, 2021 30.84 30.90 30.61 30.82 445,645 +0.95(+3.18%)
Apr 14, 2021 29.82 30.04 29.77 29.87 109,430 +0.35(+1.19%)
Apr 13, 2021 29.38 29.59 29.12 29.52 115,715 -0.22(-0.74%)
Apr 12, 2021 29.80 29.85 29.50 29.74 142,893 -0.50(-1.65%)
Apr 09, 2021 30.36 30.40 29.94 30.24 414,400 +0.24(+0.80%)
Apr 08, 2021 29.80 30.09 29.63 30.00 148,043 +0.11(+0.37%)
Apr 07, 2021 29.99 30.00 29.70 29.89 640,007 +0.14(+0.49%)
Apr 06, 2021 29.36 29.86 29.35 29.75 793,173 -0.68(-2.25%)
Apr 05, 2021 29.75 30.50 29.55 30.43 206,497 +0.77(+2.60%)
Apr 01, 2021 29.44 29.75 29.00 29.66 884,600 +1.27(+4.47%)
Mar 31, 2021 28.32 28.50 28.23 28.39 141,948 -0.20(-0.70%)
Mar 30, 2021 28.60 28.74 28.45 28.59 113,587 +0.04(+0.14%)
Mar 29, 2021 28.50 28.86 28.50 28.55 232,025 -0.32(-1.11%)
Mar 26, 2021 28.91 29.01 28.60 28.87 267,300 +0.32(+1.12%)
Mar 25, 2021 28.05 28.57 27.85 28.55 189,056 +0.55(+1.96%)
Mar 24, 2021 28.24 28.52 28.00 28.00 261,665 +0.00(+0.00%)
Mar 23, 2021 28.73 28.73 27.93 28.00 155,055 -0.88(-3.05%)
Mar 22, 2021 28.97 29.05 28.76 28.88 135,628 -0.36(-1.23%)
Mar 19, 2021 29.24 29.34 28.98 29.24 166,900 -0.40(-1.35%)
Mar 18, 2021 30.03 30.36 29.59 29.64 113,514 -0.76(-2.50%)
Mar 17, 2021 30.21 30.48 29.91 30.40 145,723 +0.36(+1.20%)
Mar 16, 2021 30.56 30.60 30.04 30.04 242,488 +0.24(+0.81%)
Mar 15, 2021 30.03 30.07 29.60 29.80 192,956 -0.30(-1.00%)
Mar 12, 2021 29.14 30.10 29.12 30.10 235,700 +0.42(+1.42%)
Mar 11, 2021 29.45 29.77 29.37 29.68 238,734 -0.01(-0.03%)
Mar 10, 2021 29.62 29.74 29.31 29.69 254,551 -0.17(-0.57%)
Mar 09, 2021 29.86 29.98 29.47 29.86 363,188 +0.16(+0.54%)
Mar 08, 2021 29.16 29.94 29.06 29.70 235,599 +0.90(+3.12%)
Mar 05, 2021 29.00 29.20 28.22 28.80 452,400 -0.91(-3.06%)
Mar 04, 2021 30.06 30.30 29.39 29.71 610,134 -0.22(-0.74%)
Mar 03, 2021 29.90 30.23 29.76 29.93 467,036 +0.06(+0.20%)
Mar 02, 2021 29.88 30.02 29.76 29.87 177,832 -0.41(-1.35%)
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.