Skip to main content

European Aeronautic ADR (OP: EADSY )

31.07 -0.27 (-0.86%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 30.91 31.07 30.81 31.07 189,792 -0.27(-0.86%)
Feb 03, 2023 31.53 31.70 31.34 31.34 207,900 -0.67(-2.09%)
Feb 02, 2023 32.05 32.19 31.78 32.01 179,638 +0.03(+0.09%)
Feb 01, 2023 31.39 32.15 31.27 31.98 239,320 +0.66(+2.11%)
Jan 31, 2023 31.06 31.32 30.94 31.32 173,141 +0.52(+1.69%)
Jan 30, 2023 31.57 31.68 30.72 30.80 236,308 -0.82(-2.59%)
Jan 27, 2023 31.63 31.76 31.48 31.62 240,845 -1.26(-3.83%)
Jan 26, 2023 32.89 32.96 32.66 32.88 263,317 +0.04(+0.12%)
Jan 25, 2023 32.76 32.91 32.60 32.84 275,201 +0.03(+0.10%)
Jan 24, 2023 32.28 32.87 32.20 32.81 302,783 +0.44(+1.36%)
Jan 23, 2023 32.11 32.42 32.02 32.37 151,926 +0.08(+0.23%)
Jan 20, 2023 31.98 32.33 31.87 32.29 354,812 +0.55(+1.73%)
Jan 19, 2023 31.64 31.84 31.43 31.74 335,841 -0.03(-0.09%)
Jan 18, 2023 32.40 32.45 31.76 31.77 182,670 +0.51(+1.63%)
Jan 17, 2023 31.40 31.57 31.20 31.26 389,385 -0.45(-1.42%)
Jan 13, 2023 31.44 31.75 31.35 31.71 396,087 +0.11(+0.35%)
Jan 12, 2023 31.09 31.66 30.88 31.60 405,262 +0.88(+2.86%)
Jan 11, 2023 30.31 30.73 30.31 30.72 149,972 -0.15(-0.49%)
Jan 10, 2023 30.80 30.95 30.60 30.87 526,444 -0.44(-1.41%)
Jan 09, 2023 31.34 31.70 31.31 31.31 564,075 +0.28(+0.90%)
Jan 06, 2023 30.31 31.09 30.30 31.03 407,945 +0.71(+2.34%)
Jan 05, 2023 30.30 30.57 30.21 30.32 322,164 -0.27(-0.88%)
Jan 04, 2023 30.34 30.70 30.33 30.59 385,828 +0.40(+1.32%)
Jan 03, 2023 30.39 30.46 30.02 30.19 249,212 +0.53(+1.79%)
Dec 30, 2022 29.68 29.81 29.54 29.66 115,046 -0.02(-0.07%)
Dec 29, 2022 29.61 29.88 29.60 29.68 187,198 +0.29(+0.99%)
Dec 28, 2022 29.96 29.99 29.39 29.39 238,789 -0.46(-1.54%)
Dec 27, 2022 29.90 30.06 29.78 29.85 202,517 +0.18(+0.61%)
Dec 23, 2022 29.51 29.74 29.44 29.67 136,262 +0.08(+0.27%)
Dec 22, 2022 29.82 29.82 29.31 29.59 171,172 -0.31(-1.04%)
Dec 21, 2022 29.70 30.05 29.66 29.90 181,724 +0.43(+1.46%)
Dec 20, 2022 29.28 29.58 29.21 29.47 311,206 +0.25(+0.86%)
Dec 19, 2022 29.35 29.56 29.15 29.22 281,435 +0.12(+0.41%)
Dec 16, 2022 29.28 29.43 28.99 29.10 461,663 -0.43(-1.46%)
Dec 15, 2022 29.94 29.97 29.33 29.53 408,845 -0.38(-1.27%)
Dec 14, 2022 29.75 30.17 29.70 29.91 137,038 -0.06(-0.20%)
Dec 13, 2022 30.14 30.30 29.85 29.97 207,926 +0.25(+0.84%)
Dec 12, 2022 29.54 29.77 29.46 29.72 272,677 +0.51(+1.75%)
Dec 09, 2022 29.16 29.45 29.10 29.21 293,082 +0.17(+0.59%)
Dec 08, 2022 28.90 29.15 28.83 29.04 252,722 +0.67(+2.36%)
Dec 07, 2022 28.34 28.57 28.25 28.37 213,875 -0.20(-0.72%)
Dec 06, 2022 29.12 29.21 28.11 28.57 181,561 -0.19(-0.64%)
Dec 05, 2022 28.96 29.08 28.68 28.76 213,322 +0.00(+0.00%)
Dec 02, 2022 29.01 29.20 28.62 28.76 233,740 -0.06(-0.21%)
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.