European Aeronautic ADR (OP: EADSY )

24.64 +0.71 (+2.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.50 25.67 25.00 25.10 279,100 -0.69(-2.68%)
Jan 28, 2021 25.97 26.18 25.69 25.79 299,428 +0.68(+2.71%)
Jan 27, 2021 25.58 25.68 25.11 25.11 309,922 -0.87(-3.35%)
Jan 26, 2021 25.97 26.17 25.79 25.98 314,377 -0.11(-0.42%)
Jan 25, 2021 26.04 26.12 25.58 26.09 604,252 -0.98(-3.62%)
Jan 22, 2021 26.86 27.16 26.76 27.07 200,400 -0.25(-0.92%)
Jan 21, 2021 27.36 27.36 26.83 27.32 306,770 -0.78(-2.78%)
Jan 20, 2021 28.10 28.19 27.83 28.10 191,433 +0.35(+1.26%)
Jan 19, 2021 27.85 27.85 27.54 27.75 280,130 -0.18(-0.63%)
Jan 15, 2021 27.90 28.00 27.64 27.93 522,000 -0.25(-0.87%)
Jan 14, 2021 27.52 28.40 27.47 28.17 236,579 +1.12(+4.14%)
Jan 13, 2021 26.90 27.11 26.90 27.05 177,514 -0.25(-0.92%)
Jan 12, 2021 27.33 27.43 26.62 27.30 456,309 -0.06(-0.22%)
Jan 11, 2021 27.13 27.43 27.01 27.36 279,126 -0.19(-0.67%)
Jan 08, 2021 27.59 27.70 27.20 27.55 1,276,400 -0.06(-0.24%)
Jan 07, 2021 27.61 27.68 27.45 27.61 704,881 +0.01(+0.04%)
Jan 06, 2021 27.53 27.85 27.48 27.60 166,546 -0.08(-0.29%)
Jan 05, 2021 27.32 27.76 27.24 27.68 219,425 +0.42(+1.54%)
Jan 04, 2021 28.34 28.36 27.18 27.26 282,591 -0.06(-0.22%)
Dec 31, 2020 27.32 27.32 27.32 114,040 -0.57(-2.04%)
Dec 30, 2020 28.11 28.11 27.86 27.89 114,040 -0.28(-0.99%)
Dec 29, 2020 28.41 28.59 28.17 28.17 100,696 +0.14(+0.50%)
Dec 28, 2020 28.18 28.32 27.99 28.03 381,638 +0.10(+0.36%)
Dec 24, 2020 28.06 28.07 27.79 27.93 164,600 +0.05(+0.18%)
Dec 23, 2020 27.69 28.03 27.67 27.88 192,334 +1.05(+3.93%)
Dec 22, 2020 26.55 26.85 26.39 26.83 387,805 +0.06(+0.21%)
Dec 21, 2020 25.83 26.87 25.70 26.77 272,091 -0.55(-2.01%)
Dec 18, 2020 27.42 27.42 27.20 27.32 305,300 -0.14(-0.51%)
Dec 17, 2020 27.69 27.74 27.41 27.46 161,656 -0.18(-0.63%)
Dec 16, 2020 27.71 27.71 27.32 27.64 154,256 -0.29(-1.06%)
Dec 15, 2020 27.62 27.98 27.28 27.93 534,525 +0.09(+0.32%)
Dec 14, 2020 27.94 28.10 27.84 27.84 205,953 +0.01(+0.03%)
Dec 11, 2020 28.03 28.03 27.67 27.83 220,500 -0.61(-2.14%)
Dec 10, 2020 28.14 28.61 28.09 28.44 216,179 +0.29(+1.03%)
Dec 09, 2020 28.64 28.64 28.02 28.15 562,515 -0.59(-2.04%)
Dec 08, 2020 28.66 28.89 28.65 28.73 200,731 -0.12(-0.40%)
Dec 07, 2020 28.91 28.93 28.70 28.85 584,920 -0.30(-1.03%)
Dec 04, 2020 29.29 29.35 29.06 29.15 371,000 +0.65(+2.28%)
Dec 03, 2020 28.30 28.89 28.21 28.50 969,101 +0.83(+3.00%)
Dec 02, 2020 27.09 27.69 27.09 27.67 151,097 +0.65(+2.41%)
Dec 01, 2020 26.56 27.02 26.51 27.02 177,270 +0.88(+3.39%)
Nov 30, 2020 26.60 26.60 26.14 26.14 245,555 -0.83(-3.10%)
Nov 27, 2020 26.96 27.10 26.87 26.97 115,400 -0.41(-1.48%)
Nov 25, 2020 27.34 27.49 26.94 27.38 2,945,400 -0.57(-2.06%)
Nov 24, 2020 27.63 27.95 27.16 27.95 3,429,882 +1.18(+4.43%)
Nov 23, 2020 26.73 26.93 26.58 26.77 223,291 +0.52(+1.96%)
Nov 20, 2020 26.35 26.42 26.11 26.25 132,500 -0.25(-0.94%)
Nov 19, 2020 26.12 26.60 25.98 26.50 386,545 +0.23(+0.88%)
Nov 18, 2020 26.41 26.66 26.25 26.27 208,747 -0.47(-1.77%)
Nov 17, 2020 26.45 26.90 26.35 26.74 554,030 +0.04(+0.16%)
Nov 16, 2020 26.48 26.70 26.08 26.70 384,280 +1.20(+4.71%)
Nov 13, 2020 25.11 25.52 25.11 25.50 292,800 +1.03(+4.22%)
Nov 12, 2020 24.68 25.02 24.21 24.47 339,699 -0.81(-3.21%)
Nov 11, 2020 25.64 25.70 25.20 25.28 264,120 -0.64(-2.46%)
Nov 10, 2020 25.54 26.23 25.42 25.92 1,259,163 +1.93(+8.03%)
Nov 09, 2020 25.41 25.93 23.98 23.99 1,656,304 +3.27(+15.78%)
Nov 06, 2020 20.88 21.00 20.65 20.72 253,600 +0.07(+0.35%)
Nov 05, 2020 20.24 20.80 20.23 20.65 328,374 +0.76(+3.83%)
Nov 04, 2020 19.89 20.20 19.72 19.89 409,020 +0.45(+2.29%)
Nov 03, 2020 18.97 19.50 18.93 19.44 276,425 +1.01(+5.48%)
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.