December 15th, 2015

European Aeronautic (OP: EADSY )

27.07 USD -0.25 (-0.92%)
Official Closing Price Updated: 3:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 30.05 30.13 29.70 29.80 121,423 -0.23(-0.77%)
Feb 27, 2018 30.20 30.44 30.01 30.03 78,523 -0.47(-1.54%)
Feb 26, 2018 30.51 30.58 30.35 30.50 116,803 +0.25(+0.81%)
Feb 23, 2018 29.94 30.26 29.92 30.25 107,823 +0.33(+1.12%)
Feb 22, 2018 30.05 30.09 29.90 29.92 181,843 +0.15(+0.50%)
Feb 21, 2018 29.97 30.26 29.77 29.77 185,400 +0.10(+0.34%)
Feb 20, 2018 29.70 30.01 29.63 29.67 882,283 +0.08(+0.27%)
Feb 16, 2018 29.59 29.59 29.59 0 +0.53(+1.82%)
Feb 15, 2018 28.70 29.08 28.17 29.06 131,550 +2.77(+10.56%)
Feb 14, 2018 25.34 26.35 25.30 26.29 85,108 +0.53(+2.06%)
Feb 13, 2018 25.65 25.75 108,178 +0.26(+1.04%)
Feb 12, 2018 25.15 25.49 25.14 25.49 143,327 -0.04(-0.16%)
Feb 09, 2018 25.55 25.88 25.25 25.53 1,057,889 -0.45(-1.73%)
Feb 08, 2018 26.59 26.59 25.88 25.98 653,105 -0.83(-3.10%)
Feb 07, 2018 26.80 27.14 26.77 26.81 487,926 -0.09(-0.33%)
Feb 06, 2018 26.08 26.90 26.05 26.90 182,081 +0.62(+2.34%)
Feb 05, 2018 26.80 26.97 26.04 26.28 105,254 -0.94(-3.46%)
Feb 02, 2018 27.44 27.44 27.02 27.23 107,210 -1.23(-4.34%)
Feb 01, 2018 28.27 28.54 28.20 28.46 171,574 -0.25(-0.87%)
Jan 31, 2018 28.66 28.85 28.55 28.71 165,042 +0.96(+3.46%)
Jan 30, 2018 27.95 27.96 27.70 27.75 211,343 -0.14(-0.50%)
Jan 29, 2018 27.94 27.99 27.80 27.89 190,451 -0.24(-0.85%)
Jan 26, 2018 27.64 28.20 27.60 28.13 298,162 +0.89(+3.27%)
Jan 25, 2018 27.57 27.58 27.23 27.24 125,644 -0.84(-2.99%)
Jan 24, 2018 28.20 28.20 27.87 28.08 138,400 -0.15(-0.54%)
Jan 23, 2018 28.20 28.31 28.16 28.23 228,864 -0.37(-1.28%)
Jan 22, 2018 28.43 28.61 28.41 28.60 173,517 +0.17(+0.60%)
Jan 19, 2018 28.09 28.46 28.08 28.43 153,579 +0.76(+2.73%)
Jan 18, 2018 27.81 27.89 27.54 27.67 157,353 +0.17(+0.64%)
Jan 17, 2018 27.45 27.63 27.28 27.50 77,066 +0.14(+0.51%)
Jan 16, 2018 27.34 27.50 27.34 27.36 128,224 -0.17(-0.62%)
Jan 12, 2018 27.53 27.53 27.53 0 +0.38(+1.40%)
Jan 11, 2018 27.09 27.14 27.02 27.15 118,610 +0.27(+1.00%)
Jan 10, 2018 26.68 26.98 26.63 26.88 273,759 +0.94(+3.62%)
Jan 09, 2018 25.88 25.95 25.82 25.94 131,132 -0.01(-0.04%)
Jan 08, 2018 25.83 25.95 25.75 25.95 123,671 +0.15(+0.58%)
Jan 05, 2018 25.62 25.81 25.56 25.80 82,133 -0.06(-0.21%)
Jan 04, 2018 25.80 25.93 25.70 25.86 131,326 +0.62(+2.48%)
Jan 03, 2018 25.08 25.37 25.08 25.23 147,155 +0.42(+1.69%)
Jan 02, 2018 24.91 24.95 24.81 24.81 263,939 +0.03(+0.12%)
Dec 29, 2017 24.78 24.78 24.78 0 -0.29(-1.16%)
Dec 28, 2017 25.04 25.10 24.93 25.07 57,425 -0.30(-1.18%)
Dec 27, 2017 25.27 25.38 25.20 25.37 162,086 +0.26(+1.04%)
Dec 26, 2017 25.21 25.21 25.02 25.11 39,549 +0.06(+0.24%)
Dec 22, 2017 25.07 25.13 24.98 25.05 56,834 -0.12(-0.48%)
Dec 21, 2017 25.01 25.22 25.01 25.17 146,769 +0.08(+0.32%)
Dec 20, 2017 25.15 25.23 25.06 25.09 156,482 -0.27(-1.06%)
Dec 19, 2017 25.64 25.65 25.26 25.36 102,776 -0.10(-0.39%)
Dec 18, 2017 25.47 25.57 25.43 25.46 412,935 +0.54(+2.17%)
Dec 15, 2017 25.02 25.10 24.75 24.92 260,097 -0.13(-0.52%)
Dec 14, 2017 25.30 25.45 25.01 25.05 302,810 -1.11(-4.24%)
Dec 13, 2017 25.36 26.25 25.28 26.16 231,542 +0.62(+2.43%)
Dec 12, 2017 25.36 25.58 25.33 25.54 65,848 +0.22(+0.87%)
Dec 11, 2017 25.43 25.47 25.29 25.32 77,258 -0.58(-2.24%)
Dec 08, 2017 25.88 25.90 25.66 25.90 55,592 +0.03(+0.12%)
Dec 07, 2017 25.78 25.98 25.78 25.87 54,580 -0.29(-1.09%)
Dec 06, 2017 25.91 26.18 25.90 26.16 87,578 +0.06(+0.21%)
Dec 05, 2017 25.90 26.15 25.88 26.10 185,092 +0.21(+0.81%)
Dec 04, 2017 26.08 26.08 25.86 25.89 43,883 +0.39(+1.53%)
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.