Skip to main content

European Aeronautic ADR (OP: EADSY )

39.99 +0.08 (+0.20%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 39.99 40.18 39.88 39.91 148,602 +0.07(+0.18%)
Feb 22, 2024 39.69 39.93 39.65 39.84 826,409 +0.14(+0.35%)
Feb 21, 2024 39.22 39.70 39.18 39.70 1,011,294 +0.51(+1.30%)
Feb 20, 2024 39.16 39.27 39.10 39.19 107,459 -0.07(-0.18%)
Feb 16, 2024 38.95 39.42 38.91 39.26 214,548 -0.98(-2.44%)
Feb 15, 2024 39.98 40.24 39.89 40.24 123,277 -0.17(-0.42%)
Feb 14, 2024 40.37 40.41 40.11 40.41 136,117 +0.66(+1.66%)
Feb 13, 2024 39.67 39.92 39.54 39.75 138,437 -0.47(-1.17%)
Feb 12, 2024 39.97 40.40 39.97 40.22 405,710 -0.42(-1.03%)
Feb 09, 2024 40.43 40.65 40.21 40.64 596,197 -0.12(-0.29%)
Feb 08, 2024 40.78 40.81 40.56 40.76 112,155 +0.12(+0.30%)
Feb 07, 2024 40.74 40.74 40.48 40.64 133,105 -0.18(-0.44%)
Feb 06, 2024 40.72 40.85 40.60 40.82 115,895 +0.78(+1.95%)
Feb 05, 2024 40.11 40.11 39.80 40.04 137,173 -0.26(-0.65%)
Feb 02, 2024 40.23 40.37 40.13 40.30 220,641 +0.10(+0.25%)
Feb 01, 2024 39.80 40.24 39.73 40.20 112,986 +0.50(+1.26%)
Jan 31, 2024 40.31 40.41 39.69 39.70 257,840 -0.90(-2.22%)
Jan 30, 2024 40.75 40.78 40.50 40.60 181,170 +0.10(+0.25%)
Jan 29, 2024 40.23 40.57 40.14 40.50 161,902 -0.10(-0.25%)
Jan 26, 2024 40.40 40.75 40.32 40.60 121,225 +0.21(+0.52%)
Jan 25, 2024 40.25 40.39 40.05 40.39 192,074 +0.72(+1.81%)
Jan 24, 2024 40.14 40.19 39.63 39.67 260,048 -0.47(-1.17%)
Jan 23, 2024 40.10 40.35 40.00 40.14 163,126 -0.58(-1.42%)
Jan 22, 2024 40.84 40.89 40.69 40.72 209,147 +0.02(+0.05%)
Jan 19, 2024 40.36 40.73 40.21 40.70 143,242 -0.17(-0.42%)
Jan 18, 2024 40.63 40.93 40.54 40.87 151,746 +0.92(+2.30%)
Jan 17, 2024 39.87 39.95 39.69 39.95 143,445 -0.07(-0.17%)
Jan 16, 2024 40.22 40.25 39.92 40.02 303,763 -0.81(-1.98%)
Jan 12, 2024 40.77 40.97 40.57 40.83 218,693 +0.99(+2.48%)
Jan 11, 2024 39.63 39.84 39.27 39.84 159,330 +0.45(+1.14%)
Jan 10, 2024 39.27 39.56 39.27 39.39 170,898 +0.30(+0.77%)
Jan 09, 2024 38.98 39.14 38.92 39.09 124,760 -0.33(-0.84%)
Jan 08, 2024 39.22 39.48 39.11 39.42 228,011 +1.34(+3.52%)
Jan 05, 2024 38.00 38.49 38.00 38.08 95,234 +0.10(+0.26%)
Jan 04, 2024 37.86 38.22 37.86 37.98 133,272 +0.69(+1.85%)
Jan 03, 2024 37.40 37.46 37.18 37.29 237,800 -1.19(-3.09%)
Jan 02, 2024 38.47 38.70 38.44 38.48 440,100 -0.09(-0.24%)
Dec 29, 2023 38.66 38.82 38.53 38.57 109,096 -0.06(-0.16%)
Dec 28, 2023 38.68 38.84 38.55 38.63 219,131 -0.06(-0.16%)
Dec 27, 2023 38.51 38.75 38.49 38.69 107,921 +0.19(+0.49%)
Dec 26, 2023 38.17 38.57 38.17 38.50 95,106 +0.13(+0.34%)
Dec 22, 2023 38.55 38.59 38.19 38.37 121,913 +0.20(+0.52%)
Dec 21, 2023 37.86 38.17 37.84 38.17 174,261 +0.87(+2.33%)
Dec 20, 2023 37.75 37.87 37.30 37.30 298,624 -1.10(-2.86%)
Dec 19, 2023 38.16 38.42 38.13 38.40 134,966 +0.38(+1.00%)
Dec 18, 2023 37.93 38.04 37.77 38.02 494,523 +0.07(+0.18%)
Dec 15, 2023 37.85 38.26 37.78 37.95 238,074 -0.55(-1.43%)
Dec 14, 2023 38.86 38.90 38.28 38.50 119,923 -0.49(-1.26%)
Dec 13, 2023 38.53 39.08 38.25 38.99 121,474 +0.47(+1.22%)
Dec 12, 2023 38.25 38.53 38.11 38.52 145,614 +0.29(+0.76%)
Dec 11, 2023 38.25 38.30 38.10 38.23 183,772 +0.10(+0.26%)
Dec 08, 2023 37.74 38.20 37.74 38.13 194,758 +0.78(+2.09%)
Dec 07, 2023 37.12 37.40 37.01 37.35 137,113 +0.32(+0.86%)
Dec 06, 2023 37.22 37.53 37.03 37.03 158,285 +0.21(+0.57%)
Dec 05, 2023 36.72 36.87 36.70 36.82 181,933 -0.36(-0.97%)
Dec 04, 2023 37.15 37.20 37.02 37.18 125,615 -0.43(-1.14%)
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.