European Aeronautic ADR (OP: EADSY )

31.28 USD -0.39 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 30.98 31.28 30.77 31.28 368,142 -0.39(-1.23%)
Jan 27, 2022 31.95 32.02 31.51 31.67 320,764 -0.19(-0.60%)
Jan 26, 2022 32.11 32.46 31.66 31.86 335,432 +1.18(+3.85%)
Jan 25, 2022 30.21 30.89 29.89 30.68 311,870 -0.38(-1.23%)
Jan 24, 2022 30.52 31.10 29.85 31.06 517,769 -0.73(-2.29%)
Jan 21, 2022 32.09 32.24 31.71 31.79 302,821 -0.54(-1.67%)
Jan 20, 2022 32.45 32.85 32.23 32.33 242,072 -0.18(-0.55%)
Jan 19, 2022 32.80 32.80 32.41 32.51 363,333 -0.30(-0.91%)
Jan 18, 2022 32.61 33.00 32.53 32.81 362,768 -0.80(-2.38%)
Jan 14, 2022 33.61 0 +0.27(+0.81%)
Jan 13, 2022 33.49 33.71 33.24 33.34 499,823 -0.54(-1.59%)
Jan 12, 2022 33.57 33.92 33.51 33.88 544,814 +0.18(+0.53%)
Jan 11, 2022 33.15 33.74 33.13 33.70 363,168 +0.04(+0.12%)
Jan 10, 2022 33.24 33.76 32.99 33.66 464,680 +0.24(+0.72%)
Jan 07, 2022 33.07 33.50 33.03 33.42 259,253 +0.10(+0.30%)
Jan 06, 2022 33.48 33.72 33.16 33.32 267,046 -0.16(-0.48%)
Jan 05, 2022 34.02 34.24 33.48 33.48 430,447 +0.00(+0.00%)
Jan 04, 2022 33.56 33.81 33.31 33.48 693,056 +0.72(+2.20%)
Jan 03, 2022 32.63 32.90 32.59 32.76 302,482 +0.85(+2.66%)
Dec 31, 2021 31.50 32.06 31.50 31.91 113,178 +0.21(+0.66%)
Dec 30, 2021 31.62 31.90 31.62 31.70 197,163 -0.05(-0.16%)
Dec 29, 2021 31.82 31.85 31.64 31.75 154,697 -0.15(-0.47%)
Dec 28, 2021 31.84 32.10 31.84 31.90 168,041 +0.05(+0.16%)
Dec 27, 2021 31.77 31.93 31.64 31.85 192,521 +0.29(+0.92%)
Dec 23, 2021 31.51 31.67 31.39 31.56 227,202 +0.12(+0.38%)
Dec 22, 2021 30.93 31.48 30.88 31.44 288,828 +1.39(+4.63%)
Dec 21, 2021 29.56 30.14 29.45 30.05 700,480 +1.07(+3.69%)
Dec 20, 2021 28.89 29.14 28.69 28.98 282,924 -0.09(-0.31%)
Dec 17, 2021 29.18 29.47 29.05 29.07 330,753 +0.45(+1.57%)
Dec 16, 2021 29.14 29.27 28.37 28.62 660,100 +0.07(+0.25%)
Dec 15, 2021 28.50 28.57 28.05 28.55 283,728 -0.34(-1.18%)
Dec 14, 2021 29.11 29.39 28.66 28.89 258,112 -0.01(-0.03%)
Dec 13, 2021 29.48 29.51 28.71 28.90 328,698 -0.96(-3.22%)
Dec 10, 2021 29.97 30.02 29.72 29.86 520,979 +0.23(+0.78%)
Dec 09, 2021 29.73 29.87 29.58 29.63 575,495 -0.84(-2.76%)
Dec 08, 2021 29.91 30.51 29.76 30.47 322,478 +0.75(+2.52%)
Dec 07, 2021 29.72 29.79 28.88 29.72 735,417 +0.78(+2.70%)
Dec 06, 2021 28.41 29.02 28.25 28.94 434,210 +1.01(+3.62%)
Dec 03, 2021 28.44 28.44 27.61 27.93 280,127 -0.66(-2.31%)
Dec 02, 2021 28.48 28.77 27.98 28.59 457,711 +0.51(+1.82%)
Dec 01, 2021 28.69 28.90 28.07 28.08 270,701 +0.06(+0.21%)
Nov 30, 2021 28.53 28.79 27.66 28.02 896,433 -0.10(-0.36%)
Nov 29, 2021 28.73 28.85 28.01 28.12 946,948 -0.18(-0.64%)
Nov 26, 2021 27.99 28.34 27.74 28.30 582,052 -2.92(-9.35%)
Nov 24, 2021 30.67 31.26 30.65 31.22 110,777 +0.04(+0.13%)
Nov 23, 2021 31.20 31.34 30.93 31.18 184,852 +0.79(+2.60%)
Nov 22, 2021 30.59 30.73 30.35 30.39 390,926 -0.43(-1.40%)
Nov 19, 2021 31.14 31.14 30.78 30.82 222,159 -1.34(-4.17%)
Nov 18, 2021 32.27 32.21 32.16 32.16 154,109 -0.18(-0.56%)
Nov 17, 2021 32.30 32.42 32.23 32.34 1,380,180 -0.11(-0.34%)
Nov 16, 2021 32.55 32.70 32.45 32.45 150,869 +0.00(+0.00%)
Nov 15, 2021 32.64 32.73 32.40 32.45 150,901 +0.35(+1.08%)
Nov 12, 2021 32.36 32.42 32.00 32.10 112,549 -0.67(-2.03%)
Nov 11, 2021 32.66 32.82 32.62 32.77 231,670 -0.39(-1.18%)
Nov 10, 2021 33.46 33.10 33.16 132,834 -0.56(-1.66%)
Nov 09, 2021 33.80 33.85 33.54 33.72 116,511 +0.36(+1.08%)
Nov 08, 2021 33.12 33.49 33.10 33.36 174,518 +0.46(+1.40%)
Nov 05, 2021 32.40 32.95 32.19 32.90 607,972 +1.45(+4.61%)
Nov 04, 2021 31.45 31.56 31.25 31.45 340,141 -0.08(-0.26%)
Nov 03, 2021 31.37 31.56 31.16 31.53 213,864 -0.34(-1.06%)
Nov 02, 2021 32.06 32.15 31.81 31.87 128,581 +0.13(+0.41%)
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.