European Aeronautic ADR (OP: EADSY )

29.37 -0.09 (-0.31%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.66 28.85 28.55 28.71 165,042 +0.96(+3.46%)
Jan 30, 2018 27.95 27.96 27.70 27.75 211,343 -0.14(-0.50%)
Jan 29, 2018 27.94 27.99 27.80 27.89 190,451 -0.24(-0.85%)
Jan 26, 2018 27.64 28.20 27.60 28.13 298,162 +0.89(+3.27%)
Jan 25, 2018 27.57 27.58 27.23 27.24 125,644 -0.84(-2.99%)
Jan 24, 2018 28.20 28.20 27.87 28.08 138,400 -0.15(-0.54%)
Jan 23, 2018 28.20 28.31 28.16 28.23 228,864 -0.37(-1.28%)
Jan 22, 2018 28.43 28.61 28.41 28.60 173,517 +0.17(+0.60%)
Jan 19, 2018 28.09 28.46 28.08 28.43 153,579 +0.75(+2.73%)
Jan 18, 2018 27.81 27.89 27.54 27.68 157,353 +0.18(+0.64%)
Jan 17, 2018 27.45 27.63 27.28 27.50 77,066 +0.14(+0.51%)
Jan 16, 2018 27.34 27.50 27.34 27.36 128,224 -0.17(-0.62%)
Jan 12, 2018 27.53 27.53 27.53 0 +0.38(+1.40%)
Jan 11, 2018 27.09 27.14 27.02 27.15 118,610 +0.27(+1.00%)
Jan 10, 2018 26.68 26.98 26.63 26.88 273,759 +0.94(+3.62%)
Jan 09, 2018 25.88 25.95 25.82 25.94 131,132 -0.01(-0.04%)
Jan 08, 2018 25.83 25.95 25.75 25.95 123,671 +0.15(+0.58%)
Jan 05, 2018 25.62 25.81 25.56 25.80 82,133 -0.05(-0.21%)
Jan 04, 2018 25.80 25.93 25.70 25.86 131,326 +0.62(+2.48%)
Jan 03, 2018 25.08 25.37 25.08 25.23 147,155 +0.42(+1.69%)
Jan 02, 2018 24.91 24.95 24.81 24.81 263,939 +0.03(+0.12%)
Dec 29, 2017 24.78 24.78 24.78 0 -0.29(-1.16%)
Dec 28, 2017 25.04 25.10 24.93 25.07 57,425 -0.30(-1.18%)
Dec 27, 2017 25.27 25.38 25.20 25.37 162,086 +0.26(+1.04%)
Dec 26, 2017 25.21 25.21 25.02 25.11 39,549 +0.06(+0.24%)
Dec 22, 2017 25.07 25.13 24.98 25.05 56,834 -0.12(-0.48%)
Dec 21, 2017 25.01 25.22 25.01 25.17 146,769 +0.08(+0.32%)
Dec 20, 2017 25.15 25.23 25.06 25.09 156,482 -0.27(-1.06%)
Dec 19, 2017 25.64 25.65 25.26 25.36 102,776 -0.10(-0.39%)
Dec 18, 2017 25.47 25.57 25.43 25.46 412,935 +0.54(+2.17%)
Dec 15, 2017 25.02 25.10 24.75 24.92 260,097 -0.13(-0.52%)
Dec 14, 2017 25.30 25.45 25.01 25.05 302,810 -1.11(-4.24%)
Dec 13, 2017 25.36 26.25 25.28 26.16 231,542 +0.62(+2.43%)
Dec 12, 2017 25.36 25.58 25.33 25.54 65,848 +0.22(+0.87%)
Dec 11, 2017 25.43 25.47 25.29 25.32 77,258 -0.58(-2.24%)
Dec 08, 2017 25.88 25.90 25.66 25.90 55,592 +0.03(+0.12%)
Dec 07, 2017 25.78 25.98 25.78 25.87 54,580 -0.29(-1.09%)
Dec 06, 2017 25.91 26.18 25.90 26.16 87,578 +0.05(+0.21%)
Dec 05, 2017 25.90 26.15 25.88 26.10 185,092 +0.21(+0.81%)
Dec 04, 2017 26.08 26.08 25.86 25.89 43,883 +0.39(+1.53%)
Dec 01, 2017 25.53 25.74 25.44 25.50 45,684 -0.42(-1.62%)
Nov 30, 2017 25.95 26.05 25.89 25.92 104,024 +0.02(+0.08%)
Nov 29, 2017 26.07 26.07 25.76 25.90 107,179 +0.18(+0.70%)
Nov 28, 2017 25.73 25.83 25.62 25.72 57,177 +0.22(+0.86%)
Nov 27, 2017 25.53 25.67 25.48 25.50 83,520 -0.05(-0.22%)
Nov 24, 2017 25.48 25.61 25.41 25.55 37,181 +0.32(+1.25%)
Nov 22, 2017 25.25 25.29 25.10 25.24 83,070 +0.01(+0.06%)
Nov 21, 2017 25.20 25.27 25.16 25.23 44,608 +0.24(+0.94%)
Nov 20, 2017 24.96 25.04 24.89 24.99 104,519 +0.00(+0.00%)
Nov 17, 2017 25.14 25.15 24.95 24.99 66,143 -0.16(-0.64%)
Nov 16, 2017 25.14 25.20 25.07 25.15 102,914 -0.05(-0.20%)
Nov 15, 2017 25.09 25.31 24.94 25.20 394,595 +0.61(+2.48%)
Nov 14, 2017 24.42 24.60 24.34 24.59 48,625 +0.35(+1.44%)
Nov 13, 2017 24.01 24.28 24.01 24.24 120,229 -0.19(-0.78%)
Nov 10, 2017 24.37 24.45 24.25 24.43 257,078 -0.08(-0.33%)
Nov 09, 2017 24.40 24.55 24.35 24.51 185,190 -0.25(-1.01%)
Nov 08, 2017 24.69 24.81 24.59 24.76 35,744 -0.22(-0.90%)
Nov 07, 2017 25.07 25.14 24.92 24.98 227,976 -0.20(-0.77%)
Nov 06, 2017 25.08 25.18 25.05 25.18 318,351 -0.13(-0.51%)
Nov 03, 2017 25.24 25.40 25.17 25.31 485,703 +0.02(+0.10%)
Nov 02, 2017 25.24 25.30 25.07 25.29 1,324,639 -0.09(-0.35%)
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.