December 15th, 2015

European Aeronautic (OP: EADSY )

27.93 USD -0.25 (-0.87%)
Official Closing Price Updated: 4:42 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.32 27.32 27.32 114,040 -0.57(-2.04%)
Dec 30, 2020 28.11 28.11 27.86 27.89 114,040 -0.28(-0.99%)
Dec 29, 2020 28.41 28.59 28.17 28.17 100,696 +0.14(+0.50%)
Dec 28, 2020 28.18 28.32 27.99 28.03 381,638 +0.10(+0.36%)
Dec 24, 2020 28.06 28.07 27.79 27.93 164,600 +0.05(+0.18%)
Dec 23, 2020 27.69 28.03 27.67 27.88 192,334 +1.05(+3.93%)
Dec 22, 2020 26.55 26.85 26.39 26.83 387,805 +0.06(+0.21%)
Dec 21, 2020 25.83 26.87 25.70 26.77 272,091 -0.55(-2.01%)
Dec 18, 2020 27.42 27.42 27.20 27.32 305,300 -0.14(-0.51%)
Dec 17, 2020 27.69 27.74 27.41 27.46 161,656 -0.18(-0.63%)
Dec 16, 2020 27.71 27.71 27.32 27.64 154,256 -0.29(-1.06%)
Dec 15, 2020 27.62 27.98 27.28 27.93 534,525 +0.09(+0.32%)
Dec 14, 2020 27.94 28.10 27.84 27.84 205,953 +0.01(+0.03%)
Dec 11, 2020 28.03 28.03 27.67 27.83 220,500 -0.61(-2.14%)
Dec 10, 2020 28.14 28.61 28.09 28.44 216,179 +0.29(+1.03%)
Dec 09, 2020 28.64 28.64 28.02 28.15 562,515 -0.59(-2.04%)
Dec 08, 2020 28.66 28.89 28.65 28.74 200,731 -0.11(-0.40%)
Dec 07, 2020 28.91 28.93 28.70 28.85 584,920 -0.30(-1.03%)
Dec 04, 2020 29.29 29.35 29.06 29.15 371,000 +0.65(+2.28%)
Dec 03, 2020 28.30 28.89 28.21 28.50 969,101 +0.83(+3.00%)
Dec 02, 2020 27.09 27.69 27.09 27.67 151,097 +0.65(+2.41%)
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.