December 15th, 2015

European Aeronautic (OP: EADSY )

25.95 USD -0.14 (-0.54%)
Streaming Delayed Price Updated: 1:50 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 31.37 31.50 31.25 31.27 55,800 -0.29(-0.92%)
Sep 27, 2018 31.63 31.83 31.51 31.57 227,951 -0.27(-0.86%)
Sep 26, 2018 31.19 32.00 31.18 31.84 254,470 +0.98(+3.18%)
Sep 25, 2018 31.09 31.20 30.78 30.86 41,536 -0.22(-0.72%)
Sep 24, 2018 31.11 31.14 31.00 31.08 78,184 -0.24(-0.75%)
Sep 21, 2018 31.29 31.39 31.21 31.32 35,900 -0.05(-0.16%)
Sep 20, 2018 31.27 31.40 31.14 31.37 72,766 +0.40(+1.28%)
Sep 19, 2018 30.80 31.03 30.80 30.98 232,173 +0.34(+1.11%)
Sep 18, 2018 30.69 30.75 30.45 30.64 71,221 -0.25(-0.81%)
Sep 17, 2018 31.11 31.16 30.87 30.89 55,004 +0.12(+0.41%)
Sep 14, 2018 30.85 30.96 30.69 30.76 51,400 -0.10(-0.34%)
Sep 13, 2018 31.17 31.27 30.37 30.86 104,052 +0.04(+0.11%)
Sep 12, 2018 30.90 31.04 30.83 30.83 61,087 -0.12(-0.40%)
Sep 11, 2018 30.20 31.00 30.15 30.95 59,232 +0.55(+1.83%)
Sep 10, 2018 30.54 30.54 30.29 30.40 130,561 +0.32(+1.06%)
Sep 07, 2018 30.02 30.30 30.02 30.08 57,500 -0.35(-1.15%)
Sep 06, 2018 30.50 30.72 30.25 30.43 78,714 +0.48(+1.60%)
Sep 05, 2018 30.39 30.42 29.88 29.95 58,976 -0.45(-1.48%)
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.