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
Jul 18, 2016 $14.40 $14.47 $14.33 $14.33 115 774
Jul 15, 2016 $14.57 $14.61 $14.43 $14.52 23 310
Jul 14, 2016 $14.67 $14.84 $14.67 $14.78 64 246
Jul 13, 2016 $14.70 $14.80 $14.64 $14.70 114 689
Jul 12, 2016 $14.53 $14.54 $14.33 $14.34 127 346
Jul 11, 2016 $13.81 $13.88 $13.78 $13.79 44 452
Jul 08, 2016 $13.50 $13.53 $13.44 $13.49 49 477
Jul 07, 2016 $13.53 $13.62 $13.38 $13.49 82 150
Jul 06, 2016 $13.45 $13.51 $13.25 $13.51 129 969
Jul 05, 2016 $13.85 $13.85 $13.65 $13.70 42 391
Jul 01, 2016 $14.34 $14.41 $14.17 $14.21 93 202
Jun 30, 2016 $14.39 $14.51 $14.29 $14.42 143 112
Jun 29, 2016 $14.29 $14.41 $14.24 $14.34 220 882
Jun 28, 2016 $14.17 $14.24 $14.01 $14.11 87 990
Jun 27, 2016 $13.90 $13.91 $13.56 $13.84 136 368
Jun 24, 2016 $14.42 $14.79 $14.18 $14.20 218 198
Jun 23, 2016 $15.67 $15.90 $15.55 $15.90 156 413
Jun 22, 2016 $15.37 $15.44 $15.28 $15.29 115 647
Jun 21, 2016 $15.21 $15.37 $15.12 $15.25 298 135
Jun 20, 2016 $15.04 $15.07 $14.75 $14.90 445 240
Jun 17, 2016 $14.16 $14.42 $14.16 $14.38 49 535
Jun 16, 2016 $14.04 $14.37 $13.94 $14.37 54 468
Jun 15, 2016 $14.52 $14.63 $14.43 $14.45 242 887
Jun 14, 2016 $14.33 $14.39 $14.20 $14.31 104 966
Jun 13, 2016 $14.39 $14.50 $14.29 $14.31 53 419

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