European Aeronautic ADR (OP: EADSY )

32.55 USD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 32.36 32.67 32.30 32.55 91,685 +0.02(+0.06%)
Oct 19, 2021 32.68 32.79 32.50 32.53 118,321 -0.31(-0.95%)
Oct 18, 2021 32.77 32.88 32.69 32.84 105,208 -0.51(-1.52%)
Oct 15, 2021 33.20 33.40 33.19 33.35 126,593 +0.60(+1.83%)
Oct 14, 2021 32.93 32.93 32.64 32.75 125,253 +0.05(+0.15%)
Oct 13, 2021 32.35 32.75 32.13 32.70 229,220 +0.13(+0.40%)
Oct 12, 2021 32.38 32.76 32.33 32.57 88,475 -0.10(-0.31%)
Oct 11, 2021 32.72 32.89 32.61 32.67 119,894 -0.08(-0.24%)
Oct 08, 2021 32.74 32.80 32.62 32.75 653,218 -0.07(-0.21%)
Oct 07, 2021 32.88 33.06 32.81 32.82 580,024 -0.18(-0.55%)
Oct 06, 2021 32.24 33.04 32.22 33.00 202,270 -0.30(-0.90%)
Oct 05, 2021 32.96 33.33 32.89 33.30 170,320 +0.22(+0.67%)
Oct 04, 2021 33.78 33.92 32.80 33.08 123,418 -0.91(-2.68%)
Oct 01, 2021 33.49 34.04 33.38 33.99 160,008 +0.60(+1.80%)
Sep 30, 2021 33.45 33.55 33.22 33.39 136,888 -0.41(-1.21%)
Sep 29, 2021 33.87 34.00 33.59 33.80 241,682 +0.57(+1.72%)
Sep 28, 2021 33.59 33.63 32.98 33.23 405,471 -1.05(-3.06%)
Sep 27, 2021 34.39 34.50 34.15 34.28 415,999 +0.58(+1.72%)
Sep 24, 2021 33.90 34.00 33.57 33.70 150,904 -0.43(-1.26%)
Sep 23, 2021 34.07 34.28 34.04 34.13 180,829 +0.38(+1.13%)
Sep 22, 2021 33.67 34.06 33.62 33.75 190,965 +0.57(+1.72%)
Sep 21, 2021 33.07 33.31 32.86 33.18 219,278 +0.44(+1.34%)
Sep 20, 2021 33.05 33.07 32.36 32.74 162,824 -0.34(-1.03%)
Sep 17, 2021 33.61 33.68 32.76 33.08 166,008 -0.73(-2.16%)
Sep 16, 2021 33.80 33.92 33.58 33.81 490,151 +0.41(+1.23%)
Sep 15, 2021 33.18 33.40 33.11 33.40 118,758 +0.26(+0.78%)
Sep 14, 2021 33.80 33.80 33.07 33.14 110,802 -0.78(-2.30%)
Sep 13, 2021 33.61 34.07 33.52 33.92 378,979 +0.28(+0.83%)
Sep 10, 2021 34.01 34.04 33.64 33.64 359,986 -0.14(-0.41%)
Sep 09, 2021 33.78 34.15 33.78 33.78 87,895 +0.19(+0.58%)
Sep 08, 2021 33.88 33.91 33.47 33.58 261,917 -0.19(-0.55%)
Sep 07, 2021 33.89 34.03 33.60 33.77 149,029 -0.22(-0.63%)
Sep 03, 2021 34.08 34.21 33.92 33.99 121,466 -0.49(-1.41%)
Sep 02, 2021 34.55 34.65 34.44 34.47 303,518 -0.29(-0.83%)
Sep 01, 2021 34.66 34.95 34.54 34.76 240,524 +0.64(+1.88%)
Aug 31, 2021 33.89 34.19 33.89 34.12 523,129 +0.29(+0.86%)
Aug 30, 2021 33.95 33.98 33.71 33.83 102,185 +0.00(+0.00%)
Aug 27, 2021 33.50 33.96 33.49 33.83 78,176 +0.22(+0.65%)
Aug 26, 2021 33.75 33.92 33.51 33.61 222,747 -0.36(-1.06%)
Aug 25, 2021 34.09 34.18 33.81 33.97 102,370 +0.72(+2.17%)
Aug 24, 2021 32.90 33.38 32.87 33.25 571,746 +0.43(+1.31%)
Aug 23, 2021 32.57 32.93 32.57 32.82 141,761 +0.54(+1.67%)
Aug 20, 2021 32.05 32.40 32.01 32.28 81,092 +0.10(+0.31%)
Aug 19, 2021 32.28 32.48 32.04 32.18 121,302 -0.73(-2.22%)
Aug 18, 2021 32.91 33.34 32.83 32.91 120,869 -0.12(-0.36%)
Aug 17, 2021 33.05 33.32 32.94 33.03 131,264 -0.70(-2.08%)
Aug 16, 2021 33.59 33.80 33.43 33.73 208,701 -0.26(-0.76%)
Aug 13, 2021 34.13 34.15 33.89 33.99 92,839 +0.23(+0.68%)
Aug 12, 2021 33.90 33.94 33.65 33.76 93,014 -0.23(-0.68%)
Aug 11, 2021 33.95 34.06 33.74 33.99 97,085 +0.29(+0.86%)
Aug 10, 2021 33.52 33.82 33.50 33.70 125,269 +0.05(+0.15%)
Aug 09, 2021 34.09 34.09 33.49 33.65 114,311 -0.52(-1.52%)
Aug 06, 2021 34.44 34.49 34.17 34.17 91,335 -0.29(-0.84%)
Aug 05, 2021 34.07 34.50 34.07 34.46 204,444 +0.54(+1.59%)
Aug 04, 2021 33.91 34.00 33.64 33.92 881,603 -0.26(-0.76%)
Aug 03, 2021 34.48 34.48 33.83 34.18 895,864 -0.35(-1.01%)
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.