Electronic Arts Inc. (BIT:1EA)
Italy · Delayed Price · Currency is EUR 160.82
-9.70 (-5.69%)
At close: Feb 11, 2026
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 170.52 | 170.52 | 170.52 | 170.52 | 170.52 | -1.52% | - |
| Feb 9, 2026 | 173.16 | 173.16 | 173.16 | 173.16 | 173.16 | 2.51% | - |
| Feb 6, 2026 | 168.92 | 168.92 | 168.92 | 168.92 | 168.92 | -0.04% | - |
| Feb 5, 2026 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | -0.34% | - |
| Feb 4, 2026 | 169.56 | 169.56 | 169.56 | 169.56 | 169.56 | -1.45% | - |
| Feb 3, 2026 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | -0.29% | - |
| Feb 2, 2026 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | 0.94% | - |
| Jan 30, 2026 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | 0.09% | - |
| Jan 29, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -0.11% | - |
| Jan 28, 2026 | 168.36 | 168.36 | 168.36 | 170.98 | 170.98 | 0.02% | 1 |
| Jan 27, 2026 | 170.94 | 170.94 | 170.94 | 170.94 | 170.94 | -0.55% | - |
| Jan 26, 2026 | 171.88 | 171.88 | 171.88 | 171.88 | 171.88 | -0.26% | - |
| Jan 23, 2026 | 172.32 | 172.32 | 172.32 | 172.32 | 172.32 | -0.51% | - |
| Jan 22, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -0.89% | - |
| Jan 21, 2026 | 174.76 | 174.76 | 174.76 | 174.76 | 174.76 | 0.58% | - |
| Jan 20, 2026 | 173.76 | 173.76 | 173.76 | 173.76 | 173.76 | -2.15% | - |
| Jan 19, 2026 | 177.58 | 177.58 | 177.58 | 177.58 | 177.58 | -1.42% | - |
| Jan 16, 2026 | 180.14 | 180.14 | 180.14 | 180.14 | 180.14 | 3.34% | - |
| Jan 15, 2026 | 174.32 | 174.32 | 174.32 | 174.32 | 174.32 | -0.74% | - |
| Jan 14, 2026 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | -0.31% | - |
| Jan 13, 2026 | 176.16 | 176.16 | 176.16 | 176.16 | 176.16 | 0.82% | - |
| Jan 12, 2026 | 174.72 | 174.72 | 174.72 | 174.72 | 174.72 | -0.50% | - |
| Jan 9, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 0.17% | - |
| Jan 8, 2026 | 173.38 | 175.30 | 173.36 | 175.30 | 175.30 | 0.23% | 47 |
| Jan 7, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.08% | - |
| Jan 6, 2026 | 174.76 | 174.76 | 174.76 | 174.76 | 174.76 | 0.26% | - |
| Jan 5, 2026 | 172.00 | 174.30 | 172.00 | 174.30 | 174.30 | 0.11% | 37 |
| Jan 2, 2026 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | 0.17% | - |
| Dec 30, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -0.06% | - |
| Dec 29, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | 0.13% | - |
| Dec 23, 2025 | 173.68 | 173.68 | 173.68 | 173.68 | 173.68 | 0.18% | - |
| Dec 22, 2025 | 173.36 | 173.36 | 173.36 | 173.36 | 173.36 | -0.54% | - |
| Dec 19, 2025 | 191.10 | 191.10 | 173.90 | 174.30 | 174.30 | 0.31% | 71 |
| Dec 18, 2025 | 173.76 | 173.76 | 173.76 | 173.76 | 173.76 | -0.24% | - |
| Dec 17, 2025 | 174.18 | 174.18 | 174.18 | 174.18 | 174.18 | 0.48% | - |
| Dec 16, 2025 | 173.34 | 173.34 | 173.34 | 173.34 | 173.34 | -0.06% | - |
| Dec 15, 2025 | 173.44 | 173.44 | 173.44 | 173.44 | 173.44 | -0.25% | - |
| Dec 12, 2025 | 173.88 | 173.88 | 173.88 | 173.88 | 173.88 | 0.09% | - |
| Dec 11, 2025 | 173.72 | 173.72 | 173.72 | 173.72 | 173.72 | -0.83% | - |
| Dec 10, 2025 | 175.18 | 175.18 | 175.18 | 175.18 | 175.18 | 0.19% | - |
| Dec 9, 2025 | 174.84 | 174.84 | 174.84 | 174.84 | 174.84 | -0.05% | - |
| Dec 8, 2025 | 174.92 | 174.92 | 174.92 | 174.92 | 174.92 | 0.08% | - |
| Dec 5, 2025 | 174.78 | 174.78 | 174.78 | 174.78 | 174.78 | 0.13% | - |
| Dec 4, 2025 | 176.62 | 176.62 | 176.62 | 174.56 | 174.56 | 0.03% | 4 |
| Dec 3, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -6.85% | - |
| Dec 2, 2025 | 187.34 | 187.34 | 187.34 | 187.34 | 187.34 | 6.44% | - |
| Dec 1, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 5.44% | 11 |
| Nov 28, 2025 | 166.92 | 166.92 | 166.92 | 166.92 | 166.92 | -7.58% | - |
| Nov 27, 2025 | 180.62 | 180.62 | 180.62 | 180.62 | 180.62 | 3.36% | - |
| Nov 26, 2025 | 174.74 | 174.74 | 174.74 | 174.74 | 174.74 | 0.13% | - |