Skip to main content

European Aeronautic ADR (OP: EADSY )

46.16 -0.40 (-0.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 35.94 36.21 35.90 36.14 181,958 +0.64(+1.80%)
Jun 29, 2023 35.39 35.56 35.38 35.50 84,667 -0.06(-0.17%)
Jun 28, 2023 35.43 35.64 35.40 35.56 119,912 +0.14(+0.40%)
Jun 27, 2023 35.00 35.48 34.97 35.42 174,275 +0.61(+1.75%)
Jun 26, 2023 34.75 34.91 34.71 34.81 139,180 +0.47(+1.37%)
Jun 23, 2023 34.29 34.68 34.24 34.34 370,507 -0.57(-1.63%)
Jun 22, 2023 34.96 35.04 34.87 34.91 112,063 -0.61(-1.72%)
Jun 21, 2023 35.55 35.65 35.35 35.52 169,719 -0.44(-1.22%)
Jun 20, 2023 36.00 36.08 35.80 35.96 178,395 +0.32(+0.90%)
Jun 16, 2023 35.99 36.13 35.64 35.64 146,642 +0.13(+0.37%)
Jun 15, 2023 35.31 35.59 35.10 35.51 144,400 +0.55(+1.57%)
Jun 14, 2023 35.10 35.15 34.75 34.96 84,133 -0.14(-0.40%)
Jun 13, 2023 34.93 35.19 34.82 35.10 144,507 +0.26(+0.75%)
Jun 12, 2023 34.66 34.93 34.65 34.84 137,688 +0.37(+1.07%)
Jun 09, 2023 34.44 34.65 34.41 34.47 99,223 +0.35(+1.03%)
Jun 08, 2023 33.75 34.14 33.67 34.12 116,381 +0.40(+1.19%)
Jun 07, 2023 33.95 33.96 33.64 33.72 109,460 -0.56(-1.65%)
Jun 06, 2023 33.79 34.42 33.75 34.28 246,781 +0.38(+1.11%)
Jun 05, 2023 34.09 34.12 33.74 33.91 245,145 -0.40(-1.17%)
Jun 02, 2023 34.29 34.41 34.13 34.31 89,687 +0.46(+1.36%)
Jun 01, 2023 33.44 33.95 33.40 33.85 119,324 +1.05(+3.20%)
May 31, 2023 33.10 33.12 32.52 32.80 129,079 -0.53(-1.59%)
May 30, 2023 33.34 33.49 33.19 33.33 159,414 -0.35(-1.04%)
May 26, 2023 33.46 33.75 33.46 33.68 100,021 +0.26(+0.78%)
May 25, 2023 33.44 33.47 33.21 33.42 428,871 +0.31(+0.94%)
May 24, 2023 33.31 33.32 33.11 33.11 99,046 -0.59(-1.75%)
May 23, 2023 33.90 34.11 33.69 33.70 616,684 -0.83(-2.40%)
May 22, 2023 34.48 34.65 34.41 34.53 1,087,919 -0.34(-0.98%)
May 19, 2023 34.81 34.96 34.80 34.87 232,178 +0.20(+0.58%)
May 18, 2023 34.54 34.72 34.50 34.67 162,024 -0.24(-0.70%)
May 17, 2023 34.99 35.02 34.65 34.91 136,782 +0.81(+2.39%)
May 16, 2023 34.02 34.29 33.98 34.10 107,255 +0.58(+1.73%)
May 15, 2023 33.29 33.99 33.23 33.52 130,797 +0.18(+0.54%)
May 12, 2023 33.19 33.34 33.15 33.34 75,347 +0.25(+0.76%)
May 11, 2023 32.83 33.13 32.69 33.09 101,282 -0.29(-0.87%)
May 10, 2023 33.59 33.64 33.16 33.38 249,896 -0.03(-0.09%)
May 09, 2023 32.93 33.46 32.93 33.41 312,653 +0.06(+0.19%)
May 08, 2023 33.40 33.45 33.28 33.34 73,773 -0.31(-0.94%)
May 05, 2023 33.47 33.76 33.42 33.66 72,553 +0.06(+0.18%)
May 04, 2023 33.86 33.98 33.41 33.60 304,101 -0.70(-2.04%)
May 03, 2023 34.55 35.30 33.80 34.30 271,437 -0.17(-0.49%)
May 02, 2023 34.61 34.63 34.17 34.47 157,086 -0.44(-1.26%)
May 01, 2023 34.69 35.10 34.69 34.91 92,373 -0.13(-0.37%)
Apr 28, 2023 34.50 35.13 34.48 35.04 79,293 +0.32(+0.92%)
Apr 27, 2023 34.66 34.77 34.42 34.72 113,385 +0.70(+2.06%)
Apr 26, 2023 34.33 34.46 33.96 34.02 212,409 -0.24(-0.72%)
Apr 25, 2023 34.44 34.67 34.22 34.27 171,380 -0.95(-2.71%)
Apr 24, 2023 35.16 35.34 35.16 35.22 100,803 +0.34(+0.97%)
Apr 21, 2023 34.97 35.08 34.75 34.88 70,199 -0.43(-1.22%)
Apr 20, 2023 35.34 35.52 35.27 35.31 101,593 +0.12(+0.33%)
Apr 19, 2023 35.09 35.29 34.98 35.20 148,695 -0.05(-0.13%)
Apr 18, 2023 34.86 35.24 34.79 35.24 108,543 +0.19(+0.54%)
Apr 17, 2023 34.81 35.09 34.81 35.05 129,498 +0.39(+1.13%)
Apr 14, 2023 34.74 34.77 34.52 34.66 101,800 -0.18(-0.52%)
Apr 13, 2023 34.96 34.96 34.70 34.84 93,107 +0.08(+0.23%)
Apr 12, 2023 34.70 34.91 34.51 34.76 297,747 +0.49(+1.43%)
Apr 11, 2023 34.29 34.40 34.20 34.27 439,839 +0.01(+0.03%)
Apr 10, 2023 34.48 34.49 33.88 34.26 139,709 -0.10(-0.29%)
Apr 06, 2023 33.89 34.61 33.89 34.36 583,418 +0.50(+1.48%)
Apr 05, 2023 34.11 34.21 33.76 33.86 316,140 -0.37(-1.08%)
Apr 04, 2023 34.45 34.45 34.19 34.23 180,186 +0.04(+0.12%)
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.