December 15th, 2015

European Aeronautic (OP: EADSY )

27.02 USD +0.88 (+3.39%)
Official Closing Price Updated: 3:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 21.06 21.06 20.42 20.59 189,586 -0.64(-3.01%)
Aug 28, 2020 21.38 21.38 21.15 21.23 157,400 +0.10(+0.47%)
Aug 27, 2020 20.72 21.30 20.65 21.13 1,897,921 +0.31(+1.49%)
Aug 26, 2020 20.79 20.84 20.63 20.82 178,398 -0.36(-1.70%)
Aug 25, 2020 21.62 21.66 20.95 21.18 199,109 +0.09(+0.43%)
Aug 24, 2020 20.57 21.21 20.48 21.09 368,242 +0.84(+4.14%)
Aug 21, 2020 19.83 20.29 19.79 20.25 154,200 -0.20(-0.97%)
Aug 20, 2020 20.19 20.54 20.15 20.45 115,293 -0.14(-0.68%)
Aug 19, 2020 20.51 20.91 20.50 20.59 140,223 +0.02(+0.12%)
Aug 18, 2020 21.13 21.14 20.55 20.57 238,769 -0.51(-2.40%)
Aug 17, 2020 21.24 21.30 21.01 21.07 260,174 -0.06(-0.28%)
Aug 14, 2020 21.07 21.42 21.00 21.13 239,400 -0.32(-1.49%)
Aug 13, 2020 21.65 21.93 21.33 21.45 192,793 -0.38(-1.74%)
Aug 12, 2020 22.23 22.31 21.83 21.83 223,126 +0.03(+0.15%)
Aug 11, 2020 22.15 22.33 21.78 21.80 426,763 +0.72(+3.40%)
Aug 10, 2020 20.77 21.16 20.77 21.08 198,800 +0.75(+3.69%)
Aug 07, 2020 20.11 20.39 20.11 20.33 180,100 -0.02(-0.10%)
Aug 06, 2020 20.33 20.45 20.04 20.35 213,600 +0.22(+1.09%)
Aug 05, 2020 19.96 20.15 19.94 20.13 482,376 +0.84(+4.35%)
Aug 04, 2020 18.98 19.42 18.98 19.29 968,796 +0.66(+3.52%)
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.