Skip to main content

European Aeronautic ADR (OP: EADSY )

42.02 +0.46 (+1.11%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 42.01 42.09 41.85 42.02 380,128 +0.46(+1.11%)
Dec 12, 2024 41.52 41.94 41.45 41.56 1,568,378 +0.68(+1.66%)
Dec 11, 2024 41.07 41.13 40.86 40.88 370,487 -0.12(-0.29%)
Dec 10, 2024 41.05 41.10 40.86 41.00 223,019 -0.31(-0.75%)
Dec 09, 2024 41.42 41.64 41.17 41.31 179,671 +0.43(+1.05%)
Dec 06, 2024 41.02 41.09 40.74 40.88 179,726 +0.46(+1.14%)
Dec 05, 2024 40.24 40.75 40.21 40.42 302,447 +0.11(+0.27%)
Dec 04, 2024 40.26 40.55 40.26 40.31 626,598 +0.47(+1.18%)
Dec 03, 2024 39.74 40.00 39.65 39.84 312,093 +0.41(+1.04%)
Dec 02, 2024 39.25 39.56 38.90 39.43 406,370 +0.43(+1.10%)
Nov 29, 2024 38.52 39.03 38.42 39.00 197,046 +2.14(+5.81%)
Nov 27, 2024 36.88 37.02 36.67 36.86 309,344 +1.21(+3.39%)
Nov 26, 2024 35.85 35.88 35.52 35.65 374,953 -0.42(-1.16%)
Nov 25, 2024 36.46 36.50 36.03 36.07 215,637 +0.15(+0.42%)
Nov 22, 2024 35.93 36.10 35.73 35.92 480,124 -0.67(-1.83%)
Nov 21, 2024 36.54 36.81 36.34 36.59 216,559 +0.20(+0.55%)
Nov 20, 2024 36.38 36.49 36.10 36.39 425,947 +0.06(+0.17%)
Nov 19, 2024 35.88 36.38 35.85 36.33 282,164 -0.12(-0.33%)
Nov 18, 2024 36.24 36.59 36.23 36.45 604,376 +0.18(+0.50%)
Nov 15, 2024 36.31 36.44 36.06 36.27 270,587 -0.07(-0.19%)
Nov 14, 2024 36.81 36.83 36.33 36.34 273,307 -0.31(-0.85%)
Nov 13, 2024 36.68 36.75 36.31 36.65 318,188 -0.76(-2.03%)
Nov 12, 2024 38.02 38.02 37.00 37.41 724,915 -1.22(-3.16%)
Nov 11, 2024 38.52 38.71 38.51 38.63 371,081 +0.44(+1.16%)
Nov 08, 2024 38.17 38.19 37.90 38.19 295,108 -0.91(-2.33%)
Nov 07, 2024 39.00 39.19 38.87 39.10 642,713 +0.89(+2.33%)
Nov 06, 2024 38.05 38.23 37.80 38.21 242,663 -0.62(-1.59%)
Nov 05, 2024 38.39 38.88 38.36 38.83 383,904 +0.78(+2.04%)
Nov 04, 2024 38.36 38.43 38.00 38.05 555,567 -0.36(-0.94%)
Nov 01, 2024 38.39 38.74 38.23 38.41 375,135 +0.36(+0.95%)
Oct 31, 2024 38.91 39.05 37.97 38.05 918,525 -1.29(-3.28%)
Oct 30, 2024 37.43 39.50 37.29 39.34 842,809 +1.33(+3.50%)
Oct 29, 2024 37.65 38.02 37.43 38.01 394,549 +0.16(+0.42%)
Oct 28, 2024 37.61 37.98 37.49 37.85 353,523 -0.05(-0.13%)
Oct 25, 2024 38.03 38.11 37.86 37.90 617,561 -0.20(-0.52%)
Oct 24, 2024 38.21 38.23 37.93 38.10 308,656 +0.17(+0.45%)
Oct 23, 2024 37.82 38.11 37.80 37.93 383,609 -0.30(-0.78%)
Oct 22, 2024 38.06 38.27 38.03 38.23 302,559 +0.64(+1.70%)
Oct 21, 2024 37.62 37.87 37.48 37.59 271,630 -0.48(-1.26%)
Oct 18, 2024 38.05 38.15 37.86 38.07 893,124 -0.06(-0.16%)
Oct 17, 2024 38.36 38.45 38.12 38.13 439,732 +1.10(+2.97%)
Oct 16, 2024 36.83 37.13 36.80 37.03 216,722 +0.18(+0.49%)
Oct 15, 2024 37.13 37.24 36.64 36.85 166,519 +0.01(+0.03%)
Oct 14, 2024 36.61 36.92 36.58 36.84 366,363 +0.49(+1.35%)
Oct 11, 2024 35.80 36.46 35.80 36.35 301,985 +1.35(+3.86%)
Oct 10, 2024 35.01 35.01 34.64 35.00 220,340 +0.14(+0.40%)
Oct 09, 2024 34.51 34.91 34.46 34.86 186,107 +0.18(+0.52%)
Oct 08, 2024 34.70 34.72 34.52 34.68 282,745 -0.06(-0.17%)
Oct 07, 2024 34.76 34.91 34.71 34.74 272,094 -0.24(-0.69%)
Oct 04, 2024 34.74 34.98 34.62 34.98 164,048 +0.20(+0.58%)
Oct 03, 2024 34.99 35.01 34.64 34.78 208,928 -0.33(-0.94%)
Oct 02, 2024 35.25 35.33 35.10 35.11 141,128 -0.63(-1.76%)
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.