December 15th, 2015

European Aeronautic (OP: EADSY )

26.97 USD -0.41 (-1.48%)
Official Closing Price Updated: 1:34 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 26.96 27.10 26.87 26.97 115,409 -0.41(-1.48%)
Nov 25, 2020 27.34 27.49 26.94 27.38 2,945,400 -0.58(-2.06%)
Nov 24, 2020 27.63 27.95 27.16 27.95 3,429,882 +1.19(+4.43%)
Nov 23, 2020 26.73 26.93 26.58 26.76 223,291 +0.51(+1.96%)
Nov 20, 2020 26.35 26.42 26.11 26.25 132,500 -0.25(-0.94%)
Nov 19, 2020 26.12 26.60 25.98 26.50 386,545 +0.23(+0.88%)
Nov 18, 2020 26.41 26.66 26.25 26.27 208,747 -0.47(-1.77%)
Nov 17, 2020 26.45 26.90 26.35 26.74 554,030 +0.04(+0.16%)
Nov 16, 2020 26.48 26.70 26.08 26.70 384,280 +1.20(+4.71%)
Nov 13, 2020 25.11 25.52 25.11 25.50 292,800 +1.03(+4.22%)
Nov 12, 2020 24.68 25.02 24.21 24.47 339,699 -0.81(-3.21%)
Nov 11, 2020 25.64 25.70 25.20 25.28 264,120 -0.64(-2.46%)
Nov 10, 2020 25.54 26.23 25.42 25.92 1,259,163 +1.93(+8.03%)
Nov 09, 2020 25.41 25.93 23.98 23.99 1,656,304 +3.27(+15.78%)
Nov 06, 2020 20.88 21.00 20.65 20.72 253,600 +0.07(+0.35%)
Nov 05, 2020 20.24 20.80 20.23 20.65 328,374 +0.76(+3.83%)
Nov 04, 2020 19.89 20.20 19.72 19.89 409,020 +0.44(+2.29%)
Nov 03, 2020 18.97 19.50 18.93 19.44 276,425 +1.01(+5.48%)
Nov 02, 2020 18.47 18.47 18.10 18.43 301,918 +0.16(+0.88%)
Oct 30, 2020 18.44 18.46 17.90 18.27 540,700 +0.21(+1.16%)
Oct 29, 2020 17.86 18.45 17.68 18.06 439,718 +0.18(+1.01%)
Oct 28, 2020 18.14 18.17 17.79 17.88 355,095 -0.76(-4.08%)
Oct 27, 2020 19.00 19.14 18.63 18.64 171,030 -0.71(-3.67%)
Oct 26, 2020 20.05 20.05 19.20 19.35 194,184 -0.73(-3.64%)
Oct 23, 2020 20.18 20.26 19.92 20.08 451,100 +0.77(+3.99%)
Oct 22, 2020 18.77 19.37 18.74 19.31 298,798 +0.42(+2.22%)
Oct 21, 2020 19.27 19.32 18.87 18.89 246,811 -0.91(-4.60%)
Oct 20, 2020 19.86 20.00 19.71 19.80 251,635 +0.70(+3.66%)
Oct 19, 2020 19.20 19.52 19.00 19.10 368,536 +0.42(+2.25%)
Oct 16, 2020 18.63 18.88 18.43 18.68 413,300 +0.45(+2.47%)
Oct 15, 2020 17.74 18.24 17.70 18.23 210,641 +0.17(+0.94%)
Oct 14, 2020 18.32 18.44 18.01 18.06 538,137 -0.55(-2.93%)
Oct 13, 2020 18.88 18.88 18.53 18.61 201,122 -0.89(-4.59%)
Oct 12, 2020 19.64 19.64 19.37 19.50 177,396 -0.11(-0.56%)
Oct 09, 2020 19.89 19.89 19.58 19.61 278,800 -0.05(-0.25%)
Oct 08, 2020 19.85 19.91 19.54 19.66 189,819 +0.04(+0.20%)
Oct 07, 2020 19.70 19.81 19.43 19.62 182,624 +0.08(+0.41%)
Oct 06, 2020 20.03 20.21 19.48 19.54 364,531 +0.18(+0.93%)
Oct 05, 2020 19.43 19.55 19.20 19.36 231,349 +0.44(+2.33%)
Oct 02, 2020 18.23 19.00 18.23 18.92 326,900 -0.04(-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.