December 15th, 2015

European Aeronautic (OP: EADSY )

27.32 USD -0.78 (-2.78%)
Official Closing Price Updated: 4:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 29.11 29.42 29.09 29.09 49,733 +0.67(+2.38%)
Jun 28, 2018 28.42 28.53 28.22 28.42 62,390 -0.05(-0.18%)
Jun 27, 2018 28.48 28.82 28.36 28.47 79,896 +0.30(+1.06%)
Jun 26, 2018 28.30 28.35 28.12 28.17 78,433 -0.15(-0.53%)
Jun 25, 2018 28.87 28.90 28.18 28.32 304,041 -0.92(-3.15%)
Jun 22, 2018 29.13 29.36 29.04 29.24 252,637 +0.60(+2.09%)
Jun 21, 2018 28.90 28.90 28.54 28.64 51,033 -0.27(-0.92%)
Jun 20, 2018 29.02 29.03 28.85 28.91 62,871 -0.31(-1.08%)
Jun 19, 2018 28.87 29.22 28.67 29.22 88,993 -0.35(-1.18%)
Jun 18, 2018 29.11 29.60 29.06 29.57 212,963 -0.59(-1.94%)
Jun 15, 2018 30.26 30.05 30.16 39,005 -0.16(-0.53%)
Jun 14, 2018 30.09 30.45 30.08 30.32 73,948 +0.93(+3.15%)
Jun 13, 2018 29.46 29.49 29.25 29.39 207,543 -0.07(-0.22%)
Jun 12, 2018 29.74 29.79 29.37 29.45 106,718 -0.32(-1.06%)
Jun 11, 2018 29.71 29.79 29.66 29.77 77,850 +0.02(+0.07%)
Jun 08, 2018 29.58 29.75 29.36 29.75 57,964 +0.40(+1.36%)
Jun 07, 2018 29.57 29.60 29.21 29.35 286,853 -0.21(-0.71%)
Jun 06, 2018 29.62 29.56 386,879 +0.62(+2.14%)
Jun 05, 2018 29.03 29.03 28.87 28.94 272,112 -0.10(-0.36%)
Jun 04, 2018 29.06 29.13 28.88 29.05 267,461 +0.07(+0.22%)
Jun 01, 2018 28.96 29.03 28.84 28.98 99,810 +0.40(+1.40%)
May 31, 2018 28.43 28.64 28.27 28.58 154,317 +0.40(+1.42%)
May 30, 2018 28.03 28.36 27.86 28.18 123,443 +0.24(+0.86%)
May 29, 2018 28.28 28.34 27.73 27.94 111,406 -0.67(-2.34%)
May 25, 2018 28.61 28.61 28.61 0 -0.20(-0.69%)
May 24, 2018 28.86 28.97 28.66 28.81 181,217 -0.19(-0.66%)
May 23, 2018 28.95 29.05 28.79 29.00 134,506 -0.59(-2.01%)
May 22, 2018 29.68 29.72 29.58 29.59 103,600 -0.09(-0.29%)
May 21, 2018 29.52 29.69 29.46 29.68 53,119 +1.03(+3.60%)
May 18, 2018 28.66 28.79 28.60 28.65 322,748 -0.22(-0.76%)
May 17, 2018 28.60 28.88 28.56 28.87 147,859 +0.42(+1.48%)
May 16, 2018 28.43 28.49 28.32 28.45 77,757 +0.10(+0.34%)
May 15, 2018 28.93 28.96 28.27 28.36 136,944 -0.57(-1.95%)
May 14, 2018 29.04 29.07 28.79 28.92 189,156 -0.71(-2.40%)
May 11, 2018 29.63 29.74 29.60 29.63 140,928 -0.09(-0.30%)
May 10, 2018 29.65 29.72 29.52 29.72 186,588 +0.30(+1.02%)
May 09, 2018 29.37 29.45 29.32 29.42 79,860 -0.25(-0.84%)
May 08, 2018 29.53 29.71 29.49 29.67 59,023 -0.14(-0.47%)
May 07, 2018 29.66 29.92 29.66 29.81 45,160 +0.25(+0.85%)
May 04, 2018 29.25 29.66 29.25 29.56 112,230 +0.08(+0.27%)
May 03, 2018 29.40 29.50 29.15 29.48 79,258 +0.34(+1.15%)
May 02, 2018 29.25 29.43 29.12 29.14 131,037 -0.03(-0.09%)
May 01, 2018 29.26 29.26 28.89 29.17 60,949 -0.02(-0.07%)
Apr 30, 2018 29.25 29.40 29.15 29.19 62,776 -0.11(-0.38%)
Apr 27, 2018 29.35 29.49 29.01 29.30 59,000 +0.34(+1.17%)
Apr 26, 2018 28.94 29.01 28.79 28.96 79,054 +0.13(+0.45%)
Apr 25, 2018 28.60 29.00 28.25 28.83 174,527 -0.44(-1.50%)
Apr 24, 2018 29.45 29.50 29.18 29.27 94,606 -0.08(-0.27%)
Apr 23, 2018 29.08 29.43 29.07 29.35 96,739 +0.49(+1.70%)
Apr 20, 2018 29.16 29.25 28.81 28.86 129,787 -0.24(-0.84%)
Apr 19, 2018 29.05 29.22 28.99 29.11 190,497 -0.18(-0.60%)
Apr 18, 2018 29.12 29.30 29.09 29.28 65,036 +0.63(+2.20%)
Apr 17, 2018 28.33 28.70 28.20 28.65 920,066 +0.74(+2.65%)
Apr 16, 2018 27.96 28.04 27.85 27.91 59,568 +0.16(+0.58%)
Apr 13, 2018 28.19 28.19 27.54 27.75 135,776 -0.34(-1.21%)
Apr 12, 2018 28.03 28.20 27.95 28.09 170,986 -0.46(-1.59%)
Apr 11, 2018 28.97 29.08 28.42 28.55 108,822 -0.80(-2.74%)
Apr 10, 2018 29.10 29.39 29.00 29.35 120,083 +0.46(+1.61%)
Apr 09, 2018 29.12 29.14 28.84 28.89 131,876 +0.09(+0.33%)
Apr 06, 2018 28.93 29.00 28.73 28.79 59,512 -0.17(-0.57%)
Apr 05, 2018 28.89 28.98 28.81 28.96 62,020 +0.13(+0.44%)
Apr 04, 2018 28.44 28.83 28.40 28.83 122,614 +0.18(+0.65%)
Apr 03, 2018 28.56 28.80 28.40 28.64 472,080 +0.53(+1.90%)
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.