European Aeronautic ADR (OP: EADSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2025	40.40	40.54	40.26	40.36	275,051	+0.64(+1.61%)
Jan 15, 2025	40.50	40.52	39.59	39.72	1,129,618	-0.51(-1.27%)
Jan 14, 2025	40.19	40.34	40.03	40.23	302,132	+0.44(+1.11%)
Jan 13, 2025	39.49	39.91	39.48	39.79	197,307	-0.66(-1.63%)
Jan 10, 2025	40.61	40.71	40.05	40.45	259,807	-0.42(-1.03%)
Jan 08, 2025	40.76	40.89	40.61	40.87	202,943	+0.04(+0.10%)
Jan 07, 2025	41.15	41.21	40.70	40.83	304,496	-0.43(-1.04%)
Jan 06, 2025	40.95	41.49	40.70	41.26	186,163	+0.40(+0.98%)
Jan 03, 2025	40.68	40.92	40.52	40.86	149,769	-0.01(-0.02%)
Jan 02, 2025	41.06	41.26	40.70	40.87	251,374	+1.03(+2.60%)
Dec 31, 2024				39.84	0	-0.27(-0.66%)
Dec 30, 2024	40.15	40.20	39.93	40.10	156,656	-0.24(-0.59%)
Dec 27, 2024	40.20	40.46	40.11	40.34	133,493	-0.06(-0.15%)
Dec 26, 2024	39.97	40.45	39.97	40.40	206,722	+0.25(+0.62%)
Dec 24, 2024	39.84	40.15	39.83	40.15	66,042	+0.09(+0.22%)
Dec 23, 2024	39.97	40.06	39.73	40.06	218,607	-0.36(-0.89%)
Dec 20, 2024	39.74	40.45	39.72	40.42	346,426	-0.04(-0.10%)
Dec 19, 2024	41.10	41.12	40.38	40.46	371,611	-0.23(-0.57%)
Dec 18, 2024	41.71	41.95	40.56	40.69	193,318	-0.77(-1.86%)
Dec 17, 2024	41.95	42.06	41.43	41.46	407,959	+0.02(+0.05%)
Dec 16, 2024	41.52	41.59	41.33	41.44	182,063	-0.58(-1.38%)
Dec 13, 2024	42.01	42.09	41.85	42.02	380,128	+0.46(+1.11%)
Dec 12, 2024	41.52	41.94	41.45	41.56	1,568,378	+0.68(+1.66%)
Dec 11, 2024	41.07	41.13	40.86	40.88	370,487	-0.12(-0.29%)
Dec 10, 2024	41.05	41.10	40.86	41.00	223,019	-0.31(-0.75%)
Dec 09, 2024	41.42	41.64	41.17	41.31	179,671	+0.43(+1.05%)
Dec 06, 2024	41.02	41.09	40.74	40.88	179,726	+0.46(+1.14%)
Dec 05, 2024	40.24	40.75	40.21	40.42	302,447	+0.11(+0.27%)
Dec 04, 2024	40.26	40.55	40.26	40.31	626,598	+0.47(+1.18%)
Dec 03, 2024	39.74	40.00	39.65	39.84	312,093	+0.41(+1.04%)
Dec 02, 2024	39.25	39.56	38.90	39.43	406,370	+0.43(+1.10%)
Nov 29, 2024	38.52	39.03	38.42	39.00	197,046	+2.14(+5.81%)
Nov 27, 2024	36.88	37.02	36.67	36.86	309,344	+1.21(+3.39%)
Nov 26, 2024	35.85	35.88	35.52	35.65	374,953	-0.42(-1.16%)
Nov 25, 2024	36.46	36.50	36.03	36.07	215,637	+0.15(+0.42%)
Nov 22, 2024	35.93	36.10	35.73	35.92	480,124	-0.67(-1.83%)
Nov 21, 2024	36.54	36.81	36.34	36.59	216,559	+0.20(+0.55%)
Nov 20, 2024	36.38	36.49	36.10	36.39	425,947	+0.06(+0.17%)
Nov 19, 2024	35.88	36.38	35.85	36.33	282,164	-0.12(-0.33%)
Nov 18, 2024	36.24	36.59	36.23	36.45	604,376	+0.18(+0.50%)
Nov 15, 2024	36.31	36.44	36.06	36.27	270,587	-0.07(-0.19%)
Nov 14, 2024	36.81	36.83	36.33	36.34	273,307	-0.31(-0.85%)
Nov 13, 2024	36.68	36.75	36.31	36.65	318,188	-0.76(-2.03%)
Nov 12, 2024	38.02	38.02	37.00	37.41	724,915	-1.22(-3.16%)
Nov 11, 2024	38.52	38.71	38.51	38.63	371,081	+0.44(+1.16%)
Nov 08, 2024	38.17	38.19	37.90	38.19	295,108	-0.91(-2.33%)
Nov 07, 2024	39.00	39.19	38.87	39.10	642,713	+0.89(+2.33%)
Nov 06, 2024	38.05	38.23	37.80	38.21	242,663	-0.62(-1.59%)
Nov 05, 2024	38.39	38.88	38.36	38.83	383,904	+0.78(+2.04%)
Nov 04, 2024	38.36	38.43	38.00	38.05	555,567	-0.36(-0.94%)