December 15th, 2015

European Aeronautic (OP: EADSY )

25.98 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.79 18.84 17.98 18.13 428,100 -0.67(-3.56%)
Jul 30, 2020 18.77 18.85 18.25 18.80 355,488 +0.51(+2.79%)
Jul 29, 2020 18.83 18.90 18.20 18.29 306,178 -0.24(-1.30%)
Jul 28, 2020 18.48 18.73 18.47 18.53 323,134 +0.28(+1.53%)
Jul 27, 2020 18.25 18.37 18.16 18.25 456,633 -0.35(-1.88%)
Jul 24, 2020 18.49 18.66 18.41 18.60 219,900 -0.14(-0.75%)
Jul 23, 2020 18.88 19.02 18.69 18.74 221,078 -0.61(-3.15%)
Jul 22, 2020 19.13 19.49 19.13 19.35 134,938 +0.06(+0.31%)
Jul 21, 2020 19.43 19.60 19.23 19.29 212,695 +0.42(+2.23%)
Jul 20, 2020 18.85 18.97 18.70 18.87 431,497 -0.06(-0.32%)
Jul 17, 2020 18.92 19.00 18.63 18.93 207,600 -0.08(-0.42%)
Jul 16, 2020 19.10 19.22 19.00 19.01 268,130 -0.62(-3.16%)
Jul 15, 2020 19.91 20.11 19.50 19.63 344,095 +0.75(+3.97%)
Jul 14, 2020 18.42 18.95 18.38 18.88 186,673 +0.17(+0.91%)
Jul 13, 2020 19.11 19.24 18.69 18.71 315,205 +0.27(+1.46%)
Jul 10, 2020 18.23 18.56 18.18 18.44 195,900 +0.47(+2.62%)
Jul 09, 2020 18.56 18.56 17.71 17.97 362,045 -0.68(-3.65%)
Jul 08, 2020 18.46 18.68 18.35 18.65 335,859 -0.15(-0.80%)
Jul 07, 2020 19.02 19.02 18.71 18.80 495,189 -0.20(-1.05%)
Jul 06, 2020 19.16 19.34 18.89 19.00 297,282 +0.68(+3.71%)
Jul 02, 2020 18.83 19.05 18.27 18.32 378,600 +0.22(+1.22%)
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.