14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $40.20 $43.90 Friday, 17th May 2024 EADSY stock ended at $43.22. This is 0.582% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.98% from a day low at $42.83 to a day high of $43.25.
90 days $39.10 $46.78
52 weeks $31.87 $46.78

Historical EUROPEAN AERONAUTIC prices

Date Open High Low Close Volume
Jun 27, 2023 $35.00 $35.48 $34.97 $35.42 173 275
Jun 26, 2023 $34.75 $34.91 $34.71 $34.81 139 180
Jun 23, 2023 $34.29 $34.68 $34.24 $34.34 318 008
Jun 22, 2023 $34.96 $35.04 $34.87 $34.91 111 285
Jun 21, 2023 $35.55 $35.65 $35.35 $35.52 168 909
Jun 20, 2023 $36.00 $36.08 $35.80 $35.96 175 948
Jun 16, 2023 $35.99 $36.13 $35.64 $35.64 145 914
Jun 15, 2023 $35.31 $35.59 $35.31 $35.51 141 204
Jun 14, 2023 $35.10 $35.15 $34.75 $34.96 82 951
Jun 13, 2023 $34.93 $35.19 $34.82 $35.10 144 507
Jun 12, 2023 $34.73 $34.93 $34.65 $34.84 124 800
Jun 09, 2023 $34.44 $34.65 $34.41 $34.47 92 093
Jun 08, 2023 $33.75 $34.14 $33.67 $34.12 116 340
Jun 07, 2023 $33.95 $33.96 $33.64 $33.72 109 456
Jun 06, 2023 $33.79 $34.42 $33.75 $34.29 246 620
Jun 05, 2023 $34.09 $34.12 $33.74 $33.91 243 130
Jun 02, 2023 $34.29 $34.41 $34.13 $34.31 89 596
Jun 01, 2023 $33.44 $33.95 $33.40 $33.85 118 255
May 31, 2023 $33.10 $33.13 $32.52 $32.80 128 980
May 30, 2023 $33.34 $33.49 $33.19 $33.33 159 395
May 26, 2023 $33.46 $33.75 $33.46 $33.68 99 834
May 25, 2023 $33.44 $33.47 $33.21 $33.42 428 827
May 24, 2023 $33.31 $33.32 $33.11 $33.11 92 223
May 23, 2023 $33.96 $34.11 $33.69 $33.70 611 950
May 22, 2023 $34.48 $34.65 $34.41 $34.53 1 087 794

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use EADSY stock historical prices to predict future price movements?
Trend Analysis: Examine the EADSY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the EADSY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About EUROPEAN AERONAUTIC

EUROPEAN AERONAUTIC Airbus SE engages in the designing, manufacturing, and delivering aerospace products, services, and solutions worldwide. It operates through three segments: Airbus, Airbus Helicopters, and Airbus Defence and Space. The Airbus segment develops, manufactures, markets, and sells commercial jet aircraft of approximately 100 seats; and regional turboprop aircraft and aircraft components, as well as provides aircraft conversion and related services. Th... EADSY Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT