European Aeronautic ADR (OP: EADSY )

28.30 USD -2.92 (-9.35%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 27.99 28.34 27.74 28.30 582,052 -2.92(-9.35%)
Nov 24, 2021 30.67 31.26 30.65 31.22 110,777 +0.04(+0.13%)
Nov 23, 2021 31.20 31.34 30.93 31.18 184,852 +0.79(+2.60%)
Nov 22, 2021 30.59 30.73 30.35 30.39 390,926 -0.43(-1.40%)
Nov 19, 2021 31.14 31.14 30.78 30.82 222,159 -1.34(-4.17%)
Nov 18, 2021 32.27 32.21 32.16 32.16 154,109 -0.18(-0.56%)
Nov 17, 2021 32.30 32.42 32.23 32.34 1,380,180 -0.11(-0.34%)
Nov 16, 2021 32.55 32.70 32.45 32.45 150,869 +0.00(+0.00%)
Nov 15, 2021 32.64 32.73 32.40 32.45 150,901 +0.35(+1.08%)
Nov 12, 2021 32.36 32.42 32.00 32.10 112,549 -0.67(-2.03%)
Nov 11, 2021 32.66 32.82 32.62 32.77 231,670 -0.39(-1.18%)
Nov 10, 2021 33.46 33.10 33.16 132,834 -0.56(-1.66%)
Nov 09, 2021 33.80 33.85 33.54 33.72 116,511 +0.36(+1.08%)
Nov 08, 2021 33.12 33.49 33.10 33.36 174,518 +0.46(+1.40%)
Nov 05, 2021 32.40 32.95 32.19 32.90 607,972 +1.45(+4.61%)
Nov 04, 2021 31.45 31.56 31.25 31.45 340,141 -0.08(-0.26%)
Nov 03, 2021 31.37 31.56 31.16 31.53 213,864 -0.34(-1.06%)
Nov 02, 2021 32.06 32.15 31.81 31.87 128,581 +0.13(+0.41%)
Nov 01, 2021 31.58 31.83 32.00 31.74 186,977 -0.26(-0.81%)
Oct 29, 2021 31.99 32.08 31.75 32.00 120,461 -0.67(-2.05%)
Oct 28, 2021 32.30 32.73 32.17 32.67 128,896 +0.95(+2.99%)
Oct 27, 2021 31.77 31.99 31.72 31.72 104,778 +0.01(+0.03%)
Oct 26, 2021 31.73 31.71 218,581 +0.45(+1.44%)
Oct 25, 2021 31.24 31.38 31.10 31.26 252,619 -0.78(-2.43%)
Oct 22, 2021 32.19 32.38 31.87 32.04 154,632 -0.42(-1.29%)
Oct 21, 2021 32.39 32.53 32.35 32.46 93,749 -0.09(-0.27%)
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%)
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.