European Aeronautic ADR (EADSY)

Historical Prices For European Aeronautic ADR (EADSY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	40.58	40.76	39.69	39.97	674,969	39.97
4/03/2025	43.43	44.13	43.40	43.61	357,528	43.61
4/02/2025	43.51	45.12	43.50	44.21	295,067	44.21
4/01/2025	44.76	45.52	44.59	45.28	478,237	45.28
3/31/2025	44.06	44.21	43.69	44.09	375,112	44.09
3/28/2025	44.95	45.24	44.67	44.82	266,287	44.82
3/27/2025	45.35	45.52	45.23	45.41	665,261	45.41
3/26/2025	45.92	46.16	45.36	45.54	1,077,039	45.54
3/25/2025	46.38	46.67	46.15	46.47	1,024,815	46.47
3/24/2025	45.13	45.50	44.81	45.21	544,205	45.21
3/21/2025	44.97	45.11	44.60	44.93	384,262	44.93
3/20/2025	44.89	45.39	44.70	45.30	571,265	45.30
3/19/2025	46.72	46.85	46.27	46.71	774,499	46.71
3/18/2025	46.68	47.32	46.41	47.10	1,362,352	47.10
3/17/2025	46.41	46.96	46.36	46.85	701,037	46.85
3/14/2025	45.44	46.27	45.35	46.14	361,040	46.14
3/13/2025	44.50	44.58	43.87	44.21	426,494	44.21
3/12/2025	45.54	45.57	44.57	44.90	592,719	44.90
3/11/2025	44.67	45.09	44.00	44.62	448,860	44.62
3/10/2025	45.61	45.84	43.73	44.20	495,675	44.20
3/07/2025	45.86	47.12	45.76	47.00	1,036,552	47.00
3/06/2025	46.46	47.00	46.26	46.47	1,030,112	46.47
3/05/2025	46.29	47.50	46.27	46.99	1,262,893	46.99
3/04/2025	44.57	46.51	44.03	46.15	1,024,406	46.15
3/03/2025	46.17	46.50	45.51	46.50	1,164,530	46.50
2/28/2025	43.05	43.49	42.66	43.37	4,098,502	43.37
2/27/2025	42.90	43.11	42.49	42.77	1,707,390	42.77
2/26/2025	43.61	44.89	43.45	43.53	951,279	43.53
2/25/2025	43.56	43.62	42.88	43.35	425,647	43.35
2/24/2025	42.74	43.17	42.27	42.80	407,421	42.80
2/21/2025	42.30	42.30	41.53	41.72	421,041	41.72
2/20/2025	43.26	43.44	42.75	43.24	358,202	43.24
2/19/2025	44.34	44.38	43.83	43.98	241,335	43.98
2/18/2025	45.06	45.41	44.98	45.17	230,720	45.17
2/14/2025	44.35	44.44	44.09	44.09	156,560	44.09
2/13/2025	44.02	44.37	43.68	44.01	249,911	44.01
2/12/2025	43.67	44.56	43.62	44.36	181,726	44.36
2/11/2025	43.07	43.43	43.02	43.42	153,090	43.42
2/10/2025	42.99	43.25	42.98	43.09	179,029	43.09
2/07/2025	43.48	43.52	42.76	42.82	720,878	42.82
2/06/2025	43.24	43.58	43.22	43.50	116,113	43.50
2/05/2025	43.36	43.50	43.18	43.48	130,838	43.48
2/04/2025	42.90	43.24	42.89	43.01	224,219	43.01
2/03/2025	42.54	42.99	42.29	42.78	226,862	42.78
1/31/2025	43.58	43.58	43.08	43.15	146,291	43.15
1/30/2025	43.46	43.56	43.05	43.14	147,199	43.14
1/29/2025	43.25	43.45	43.08	43.18	384,622	43.18
1/28/2025	43.45	43.60	43.18	43.51	220,995	43.51
1/27/2025	43.60	43.88	43.39	43.47	126,532	43.47
1/24/2025	43.60	43.93	43.60	43.65	169,152	43.65
1/23/2025	42.98	43.55	42.96	43.40	417,835	43.40
1/22/2025	42.69	42.97	42.64	42.85	358,550	42.85
1/21/2025	42.20	42.59	42.13	42.59	239,218	42.59
1/17/2025	41.35	41.50	41.20	41.30	757,650	41.30
1/16/2025	40.40	40.54	40.26	40.36	275,051	40.36
1/15/2025	40.50	40.52	39.59	39.72	1,129,618	39.72
1/14/2025	40.19	40.34	40.03	40.23	302,132	40.23
1/13/2025	39.49	39.91	39.48	39.79	197,307	39.79
1/10/2025	40.61	40.71	40.05	40.45	259,807	40.45
1/08/2025	40.76	40.89	40.61	40.87	202,943	40.87
1/07/2025	41.15	41.21	40.70	40.83	304,496	40.83
1/06/2025	40.95	41.49	40.70	41.26	186,163	41.26