December 15th, 2015

European Aeronautic (OP: EADSY )

27.67 USD +0.65 (+2.41%)
Official Closing Price Updated: 4:42 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.93 33.13 32.82 33.11 121,200 +0.39(+1.18%)
Mar 28, 2019 32.57 32.76 32.35 32.72 257,553 +0.12(+0.37%)
Mar 27, 2019 32.74 32.80 32.27 32.60 105,785 -0.10(-0.29%)
Mar 26, 2019 32.86 32.93 32.67 32.70 155,298 +0.17(+0.52%)
Mar 25, 2019 32.17 32.62 32.12 32.53 174,352 +0.22(+0.70%)
Mar 22, 2019 32.94 32.99 32.19 32.30 96,200 -1.40(-4.17%)
Mar 21, 2019 33.46 33.80 33.45 33.71 186,482 -0.06(-0.18%)
Mar 20, 2019 33.40 33.94 33.33 33.77 382,842 +0.12(+0.36%)
Mar 19, 2019 33.70 33.78 33.61 33.65 174,612 +0.17(+0.51%)
Mar 18, 2019 33.28 33.56 33.15 33.48 146,558 +0.16(+0.48%)
Mar 15, 2019 33.40 33.51 33.16 33.32 163,600 +0.35(+1.06%)
Mar 14, 2019 32.84 33.10 32.80 32.97 234,436 -0.28(-0.84%)
Mar 13, 2019 32.82 33.50 32.71 33.25 561,176 +0.90(+2.78%)
Mar 12, 2019 31.88 32.39 31.86 32.35 245,122 +0.57(+1.79%)
Mar 11, 2019 31.52 31.83 31.49 31.78 113,465 +0.40(+1.27%)
Mar 08, 2019 31.03 31.39 31.03 31.38 62,800 +0.02(+0.06%)
Mar 07, 2019 31.70 31.70 31.35 31.36 195,177 -0.74(-2.31%)
Mar 06, 2019 32.14 32.15 31.97 32.10 498,345 +0.25(+0.78%)
Mar 05, 2019 31.90 31.95 31.70 31.85 962,764 -0.37(-1.13%)
Mar 04, 2019 32.41 32.41 32.05 32.22 310,709 -0.19(-0.60%)
Mar 01, 2019 32.45 32.45 32.28 32.41 154,200 +0.25(+0.78%)
Feb 28, 2019 32.26 32.34 32.15 32.16 374,731 -0.17(-0.54%)
Feb 27, 2019 32.13 32.39 32.07 32.33 513,249 +0.25(+0.78%)
Feb 26, 2019 32.11 32.21 32.02 32.08 315,148 +0.00(+0.00%)
Feb 25, 2019 32.05 32.19 32.00 32.08 446,257 -0.07(-0.20%)
Feb 22, 2019 31.90 32.25 31.90 32.15 327,800 +0.53(+1.68%)
Feb 21, 2019 31.65 31.72 31.47 31.62 572,520 +0.15(+0.48%)
Feb 20, 2019 31.36 31.62 31.35 31.47 434,362 -0.05(-0.16%)
Feb 19, 2019 31.26 31.58 31.26 31.52 162,491 +0.19(+0.61%)
Feb 15, 2019 31.26 31.40 31.08 31.33 102,100 +1.05(+3.48%)
Feb 14, 2019 30.73 30.83 30.19 30.27 101,658 +0.82(+2.77%)
Feb 13, 2019 29.37 29.46 29.14 29.46 71,307 +0.38(+1.31%)
Feb 12, 2019 29.04 29.17 28.97 29.08 78,535 +0.38(+1.32%)
Feb 11, 2019 28.85 28.92 28.63 28.70 119,939 +0.26(+0.90%)
Feb 08, 2019 28.33 28.47 28.15 28.45 61,900 +0.18(+0.64%)
Feb 07, 2019 28.49 28.63 28.20 28.26 84,012 -0.68(-2.33%)
Feb 06, 2019 29.00 29.01 28.85 28.94 72,630 -0.10(-0.36%)
Feb 05, 2019 28.95 29.28 28.95 29.05 87,365 +0.00(+0.02%)
Feb 04, 2019 29.00 29.07 28.75 29.04 89,729 +0.21(+0.71%)
Feb 01, 2019 28.90 29.00 28.64 28.83 101,700 +0.15(+0.52%)
Jan 31, 2019 28.68 28.76 28.56 28.68 344,085 +0.23(+0.83%)
Jan 30, 2019 27.95 28.57 27.88 28.45 100,332 +1.11(+4.06%)
Jan 29, 2019 27.53 27.57 27.34 27.34 116,853 +0.07(+0.24%)
Jan 28, 2019 27.20 27.32 27.12 27.27 169,225 -0.21(-0.76%)
Jan 25, 2019 27.45 27.62 27.44 27.49 70,100 +0.47(+1.72%)
Jan 24, 2019 26.99 27.18 26.94 27.02 197,906 +0.38(+1.45%)
Jan 23, 2019 26.95 26.95 26.55 26.64 125,300 +0.01(+0.02%)
Jan 22, 2019 26.73 26.80 26.61 26.63 155,733 +0.07(+0.26%)
Jan 18, 2019 26.63 26.64 26.42 26.56 246,900 +0.38(+1.45%)
Jan 17, 2019 25.86 26.25 25.85 26.18 372,130 -0.19(-0.72%)
Jan 16, 2019 26.35 26.44 26.28 26.37 429,562 +0.04(+0.13%)
Jan 15, 2019 26.26 26.38 26.16 26.33 139,316 +0.64(+2.51%)
Jan 14, 2019 25.62 25.86 25.62 25.69 484,153 +0.45(+1.78%)
Jan 11, 2019 25.42 25.48 25.22 25.24 261,900 -0.57(-2.19%)
Jan 10, 2019 25.45 25.85 25.40 25.80 733,264 +0.02(+0.10%)
Jan 09, 2019 25.83 26.00 25.71 25.78 549,829 +0.95(+3.81%)
Jan 08, 2019 25.04 25.24 24.72 24.83 239,382 +0.72(+2.99%)
Jan 07, 2019 23.96 24.21 23.66 24.11 401,671 -0.20(-0.82%)
Jan 04, 2019 23.64 24.39 23.60 24.32 73,900 +1.18(+5.10%)
Jan 03, 2019 23.45 23.48 22.26 23.14 145,119 -0.75(-3.14%)
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.