Electronic Arts Inc. (BIT:1EA)
Italy · Delayed Price · Currency is EUR 171.50
-4.50 (-2.56%)
At close: Apr 17, 2026
BIT:1EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 5.07% | - |
| Apr 15, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -2.05% | - |
| Apr 14, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.87% | 5 |
| Apr 13, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0.29% | - |
| Apr 10, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.43% | - |
| Apr 9, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - | - |
| Apr 8, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - | - |
| Apr 7, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 1.52% | - |
| Apr 2, 2026 | 171.88 | 171.88 | 171.88 | 171.88 | 171.88 | -7.01% | - |
| Apr 1, 2026 | 184.84 | 184.84 | 184.84 | 184.84 | 184.84 | 4.98% | - |
| Mar 31, 2026 | 176.08 | 176.08 | 176.08 | 176.08 | 176.08 | -0.65% | - |
| Mar 30, 2026 | 177.24 | 177.24 | 177.24 | 177.24 | 177.24 | 4.32% | - |
| Mar 27, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | -0.79% | - |
| Mar 26, 2026 | 171.26 | 171.26 | 171.26 | 171.26 | 171.26 | 0.81% | - |
| Mar 25, 2026 | 169.88 | 169.88 | 169.88 | 169.88 | 169.88 | -2.27% | - |
| Mar 24, 2026 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | 0.24% | - |
| Mar 23, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -0.03% | - |
| Mar 20, 2026 | 173.46 | 173.46 | 173.46 | 173.46 | 173.46 | -0.14% | - |
| Mar 19, 2026 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | -0.36% | - |
| Mar 18, 2026 | 174.32 | 174.32 | 174.32 | 174.32 | 174.32 | 0.26% | - |
| Mar 17, 2026 | 171.14 | 173.86 | 171.12 | 173.86 | 173.86 | -0.29% | 12 |
| Mar 16, 2026 | 174.36 | 174.36 | 174.36 | 174.36 | 174.36 | 0.17% | - |
| Mar 13, 2026 | 174.06 | 174.06 | 174.06 | 174.06 | 174.06 | 3.43% | - |
| Mar 12, 2026 | 168.28 | 168.28 | 168.28 | 168.28 | 168.28 | -4.27% | - |
| Mar 11, 2026 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | 5.01% | - |
| Mar 10, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 0.65% | - |
| Mar 9, 2026 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | -2.74% | - |
| Mar 6, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.63% | - |
| Mar 5, 2026 | 173.84 | 173.84 | 173.84 | 173.84 | 173.84 | 0.58% | - |
| Mar 4, 2026 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | -2.42% | - |
| Mar 3, 2026 | 177.12 | 177.12 | 177.12 | 177.12 | 177.12 | 3.02% | - |
| Mar 2, 2026 | 169.18 | 169.18 | 169.18 | 171.92 | 171.92 | -0.08% | 1 |
| Feb 27, 2026 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | -9.02% | - |
| Feb 26, 2026 | 162.42 | 162.42 | 162.42 | 189.12 | 189.12 | 35.01% | 7 |
| Feb 25, 2026 | 165.32 | 165.32 | 165.32 | 140.08 | 140.08 | -17.66% | 2 |
| Feb 24, 2026 | 170.12 | 170.12 | 170.12 | 170.12 | 170.12 | 1.35% | - |
| Feb 23, 2026 | 167.86 | 167.86 | 167.86 | 167.86 | 167.70 | -1.19% | 5 |
| Feb 20, 2026 | 169.72 | 169.72 | 169.72 | 169.88 | 169.72 | -0.04% | - |
| Feb 19, 2026 | 169.78 | 169.78 | 169.78 | 169.94 | 169.78 | 0.28% | - |
| Feb 18, 2026 | 169.30 | 169.30 | 169.30 | 169.46 | 169.30 | 0.43% | - |
| Feb 17, 2026 | 168.58 | 168.58 | 168.58 | 168.74 | 168.58 | 6.11% | - |
| Feb 16, 2026 | 158.87 | 158.87 | 158.87 | 159.02 | 158.87 | -3.52% | - |
| Feb 13, 2026 | 164.66 | 164.66 | 164.66 | 164.82 | 164.66 | -5.18% | - |
| Feb 12, 2026 | 173.65 | 173.65 | 173.65 | 173.82 | 173.65 | 8.08% | - |
| Feb 11, 2026 | 167.82 | 167.82 | 167.82 | 160.82 | 160.67 | -5.69% | 1 |
| Feb 10, 2026 | 170.36 | 170.36 | 170.36 | 170.52 | 170.36 | -1.52% | - |
| Feb 9, 2026 | 172.99 | 172.99 | 172.99 | 173.16 | 172.99 | 2.51% | - |
| Feb 6, 2026 | 168.76 | 168.76 | 168.76 | 168.92 | 168.76 | -0.04% | - |
| Feb 5, 2026 | 168.82 | 168.82 | 168.82 | 168.98 | 168.82 | -0.34% | - |
| Feb 4, 2026 | 169.40 | 169.40 | 169.40 | 169.56 | 169.40 | -1.45% | - |