Skip to main content

European Aeronautic ADR (OP: EADSY )

38.77 +0.72 (+1.89%)
Streaming Delayed Price Updated: 2:19 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 36.24 36.37 35.43 35.74 205,949 -0.79(-2.16%)
Sep 30, 2024 36.76 36.82 36.39 36.53 148,320 -0.70(-1.88%)
Sep 27, 2024 37.38 37.47 37.14 37.23 129,813 -0.37(-0.98%)
Sep 26, 2024 37.36 37.64 37.28 37.60 179,370 +0.58(+1.57%)
Sep 25, 2024 37.25 37.36 37.00 37.02 311,030 -0.60(-1.59%)
Sep 24, 2024 37.39 37.70 37.35 37.62 377,438 +0.59(+1.59%)
Sep 23, 2024 36.61 37.05 36.56 37.03 383,560 +0.53(+1.45%)
Sep 20, 2024 36.71 36.79 36.29 36.50 575,506 -0.79(-2.12%)
Sep 19, 2024 36.89 37.34 36.65 37.29 317,534 +1.48(+4.12%)
Sep 18, 2024 35.87 36.30 35.59 35.81 258,991 -0.07(-0.18%)
Sep 17, 2024 36.03 36.04 35.81 35.88 277,686 -0.24(-0.66%)
Sep 16, 2024 36.34 36.34 35.90 36.12 225,999 +0.07(+0.19%)
Sep 13, 2024 36.06 36.24 35.92 36.05 158,447 -0.02(-0.06%)
Sep 12, 2024 35.60 36.18 35.51 36.07 228,397 -0.15(-0.41%)
Sep 11, 2024 35.93 36.22 35.37 36.22 219,790 +0.24(+0.67%)
Sep 10, 2024 36.01 36.01 35.57 35.98 510,887 +0.19(+0.53%)
Sep 09, 2024 35.69 35.97 35.64 35.79 266,882 +0.34(+0.96%)
Sep 06, 2024 36.54 36.61 35.41 35.45 173,974 -1.17(-3.19%)
Sep 05, 2024 36.57 36.70 36.45 36.62 215,355 -0.30(-0.81%)
Sep 04, 2024 36.79 37.19 36.76 36.92 225,906 -0.07(-0.19%)
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.