Electronic Arts Inc. (BIT:1EA)
Italy · Delayed Price · Currency is EUR 174.78
+0.22 (0.13%)
At close: Dec 5, 2025
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 25, 2025 | 174.52 | 174.52 | 174.52 | 174.52 | 174.52 | 0.11% | - |
| Nov 24, 2025 | 174.32 | 174.32 | 174.32 | 174.32 | 174.32 | -0.29% | - |
| Nov 21, 2025 | 174.16 | 174.16 | 174.16 | 174.82 | 174.82 | -0.29% | 50 |
| Nov 20, 2025 | 175.32 | 175.32 | 175.32 | 175.32 | 175.32 | 0.65% | - |
| Nov 19, 2025 | 174.18 | 174.18 | 174.18 | 174.18 | 174.18 | 0.38% | - |
| Nov 18, 2025 | 173.52 | 173.52 | 173.52 | 173.52 | 173.52 | -0.17% | - |
| Nov 17, 2025 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | 0.20% | - |
| Nov 14, 2025 | 173.48 | 173.48 | 173.48 | 173.48 | 173.48 | -0.14% | - |
| Nov 13, 2025 | 173.72 | 173.72 | 173.72 | 173.72 | 173.72 | -0.09% | - |
| Nov 12, 2025 | 173.88 | 173.88 | 173.88 | 173.88 | 173.88 | 0.32% | - |
| Nov 11, 2025 | 173.32 | 173.32 | 173.32 | 173.32 | 173.32 | -0.24% | - |
| Nov 10, 2025 | 173.74 | 173.74 | 173.74 | 173.74 | 173.74 | -0.17% | - |
| Nov 7, 2025 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | -0.08% | - |
| Nov 6, 2025 | 174.18 | 174.18 | 174.18 | 174.18 | 174.18 | -0.56% | - |
| Nov 5, 2025 | 175.16 | 175.16 | 175.16 | 175.16 | 175.16 | 0.50% | - |
| Nov 4, 2025 | 173.06 | 173.06 | 173.06 | 174.28 | 174.28 | 0.15% | 15 |
| Nov 3, 2025 | 174.02 | 174.02 | 174.02 | 174.02 | 174.02 | -0.19% | - |
| Oct 31, 2025 | 174.36 | 174.36 | 174.36 | 174.36 | 174.36 | 0.65% | - |
| Oct 30, 2025 | 173.24 | 173.24 | 173.24 | 173.24 | 173.24 | 0.80% | - |
| Oct 29, 2025 | 171.48 | 171.48 | 171.48 | 171.86 | 171.86 | -0.15% | 20 |
| Oct 28, 2025 | 172.12 | 172.12 | 172.12 | 172.12 | 172.12 | 0.37% | - |
| Oct 27, 2025 | 171.48 | 171.48 | 171.48 | 171.48 | 171.48 | -0.78% | - |
| Oct 24, 2025 | 172.82 | 172.82 | 172.82 | 172.82 | 172.82 | -0.07% | - |
| Oct 23, 2025 | 172.94 | 172.94 | 172.94 | 172.94 | 172.94 | -0.21% | - |
| Oct 22, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 0.08% | - |
| Oct 21, 2025 | 173.16 | 173.16 | 173.16 | 173.16 | 173.16 | 0.77% | - |
| Oct 20, 2025 | 171.84 | 171.84 | 171.84 | 171.84 | 171.84 | 0.01% | - |
| Oct 17, 2025 | 171.82 | 171.82 | 171.82 | 171.82 | 171.82 | 0.03% | - |
| Oct 16, 2025 | 171.76 | 171.76 | 171.76 | 171.76 | 171.76 | -0.56% | - |
| Oct 15, 2025 | 172.72 | 172.72 | 172.72 | 172.72 | 172.72 | 0.12% | - |
| Oct 14, 2025 | 172.52 | 172.52 | 172.52 | 172.52 | 172.52 | -0.52% | - |
| Oct 13, 2025 | 172.30 | 172.30 | 172.30 | 173.42 | 173.42 | -0.50% | 6 |
| Oct 10, 2025 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 0.76% | - |
| Oct 9, 2025 | 169.50 | 172.30 | 169.50 | 172.98 | 172.98 | 0.41% | 5 |
| Oct 8, 2025 | 172.00 | 172.00 | 172.00 | 172.28 | 172.28 | 0.54% | 12 |
| Oct 7, 2025 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | -2.92% | - |
| Oct 6, 2025 | 176.52 | 176.52 | 176.52 | 176.52 | 176.52 | 2.70% | - |
| Oct 3, 2025 | 171.88 | 171.88 | 171.88 | 171.88 | 171.88 | -0.03% | - |
| Oct 2, 2025 | 171.04 | 171.72 | 171.04 | 171.94 | 171.94 | 0.81% | 23 |
| Oct 1, 2025 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | -0.85% | - |
| Sep 30, 2025 | 174.00 | 174.22 | 171.74 | 172.02 | 172.02 | -0.55% | 82 |
| Sep 29, 2025 | 167.92 | 172.98 | 162.68 | 172.98 | 172.98 | 18.24% | 81 |