Skip to main content

European Aeronautic ADR (OP: EADSY )

43.07 -0.18 (-0.42%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 43.76 43.76 43.20 43.25 179,458 +0.01(+0.02%)
May 22, 2024 43.64 43.72 43.16 43.24 134,118 -0.65(-1.48%)
May 21, 2024 43.54 43.91 37.90 43.89 215,822 +0.22(+0.50%)
May 20, 2024 43.66 43.75 37.84 43.67 210,154 +0.45(+1.04%)
May 17, 2024 42.86 43.25 42.83 43.22 132,715 +0.25(+0.58%)
May 16, 2024 43.15 43.25 42.96 42.97 194,915 -0.50(-1.15%)
May 15, 2024 43.21 43.51 43.18 43.47 113,906 +0.52(+1.21%)
May 14, 2024 42.62 43.00 42.62 42.95 141,590 +0.39(+0.92%)
May 13, 2024 42.48 42.65 42.43 42.56 96,749 -0.44(-1.03%)
May 10, 2024 43.56 43.57 42.95 43.00 85,800 -0.90(-2.05%)
May 09, 2024 43.56 43.90 43.53 43.90 136,795 +0.56(+1.29%)
May 08, 2024 43.36 43.55 43.29 43.34 118,535 +0.63(+1.48%)
May 07, 2024 42.80 42.83 42.50 42.71 124,329 +0.42(+0.99%)
May 06, 2024 42.02 42.35 41.97 42.29 134,158 +0.70(+1.68%)
May 03, 2024 41.72 41.72 41.39 41.59 115,219 +0.49(+1.19%)
May 02, 2024 40.96 41.22 40.90 41.10 393,866 -0.10(-0.24%)
May 01, 2024 41.40 41.57 40.20 41.20 159,934 +0.16(+0.39%)
Apr 30, 2024 41.82 41.93 41.04 41.04 424,866 -0.59(-1.42%)
Apr 29, 2024 41.52 41.80 41.44 41.63 217,521 -0.29(-0.69%)
Apr 26, 2024 41.56 42.26 41.55 41.92 186,256 +0.37(+0.89%)
Apr 25, 2024 41.95 42.55 40.87 41.55 1,704,522 -1.74(-4.02%)
Apr 24, 2024 43.67 43.69 43.21 43.29 468,835 -0.29(-0.67%)
Apr 23, 2024 42.95 43.60 42.93 43.58 610,196 +0.57(+1.33%)
Apr 22, 2024 42.63 43.19 42.61 43.01 436,328 +0.49(+1.15%)
Apr 19, 2024 42.64 42.85 42.35 42.52 284,873 +0.00(+0.00%)
Apr 18, 2024 42.46 42.84 42.32 42.52 110,200 -0.12(-0.28%)
Apr 17, 2024 42.90 42.93 42.41 42.64 118,520 +0.41(+0.97%)
Apr 16, 2024 42.12 42.37 41.91 42.23 161,910 -0.90(-2.09%)
Apr 15, 2024 43.85 43.85 42.88 43.13 187,225 +0.13(+0.30%)
Apr 12, 2024 43.47 43.62 42.99 43.00 169,074 -0.63(-1.44%)
Apr 11, 2024 44.06 44.09 43.16 43.63 390,812 -0.44(-1.00%)
Apr 10, 2024 44.00 44.32 43.94 44.07 165,661 -0.58(-1.30%)
Apr 09, 2024 45.27 45.28 44.40 44.65 253,469 -1.39(-3.02%)
Apr 08, 2024 46.29 46.34 46.00 46.04 108,771 +0.49(+1.08%)
Apr 05, 2024 44.76 45.61 44.75 45.55 106,435 +0.58(+1.29%)
Apr 04, 2024 45.71 45.76 44.88 44.97 119,477 -0.46(-1.01%)
Apr 03, 2024 45.04 45.59 45.01 45.43 424,191 +0.36(+0.80%)
Apr 02, 2024 44.83 45.12 44.74 45.07 218,955 -0.85(-1.85%)
Apr 01, 2024 45.18 46.78 45.18 45.92 167,082 -0.24(-0.52%)
Mar 28, 2024 46.25 46.25 46.03 46.16 130,674 -0.40(-0.86%)
Mar 27, 2024 46.55 46.66 46.28 46.56 133,913 +0.53(+1.15%)
Mar 26, 2024 46.10 46.21 46.02 46.03 151,057 +0.05(+0.11%)
Mar 25, 2024 46.08 46.13 45.98 45.98 135,422 +0.03(+0.07%)
Mar 22, 2024 45.95 46.00 45.82 45.95 335,940 +0.08(+0.17%)
Mar 21, 2024 45.98 46.11 45.69 45.87 860,698 -0.48(-1.04%)
Mar 20, 2024 45.36 46.35 45.31 46.35 249,245 +1.12(+2.48%)
Mar 19, 2024 45.25 45.30 44.93 45.23 268,111 +0.90(+2.03%)
Mar 18, 2024 44.45 44.47 44.24 44.33 389,588 -0.05(-0.11%)
Mar 15, 2024 44.00 44.47 43.97 44.38 517,526 +0.70(+1.60%)
Mar 14, 2024 43.88 43.94 43.48 43.68 380,757 -0.02(-0.05%)
Mar 13, 2024 43.55 43.70 43.48 43.70 326,090 +0.49(+1.13%)
Mar 12, 2024 42.78 43.24 42.59 43.21 251,095 +0.28(+0.65%)
Mar 11, 2024 43.13 43.15 42.69 42.93 111,183 -0.14(-0.33%)
Mar 08, 2024 43.19 43.26 42.99 43.07 146,471 -0.21(-0.49%)
Mar 07, 2024 43.10 43.43 42.94 43.28 91,273 +0.24(+0.56%)
Mar 06, 2024 42.77 43.21 42.77 43.04 175,915 +0.45(+1.06%)
Mar 05, 2024 42.70 42.82 42.43 42.59 265,249 +0.43(+1.02%)
Mar 04, 2024 42.03 42.21 42.00 42.16 201,147 +0.85(+2.06%)
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.