Electronic Arts Inc. (BIT:1EA)
Italy · Delayed Price · Currency is EUR 175.50
+0.50 (0.29%)
At close: Jun 17, 2026
BIT:1EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.29% | - |
| Jun 15, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -0.29% | - |
| Jun 12, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.57% | - |
| Jun 11, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Jun 10, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.28% | - |
| Jun 9, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - | - |
| Jun 8, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -0.28% | - |
| Jun 5, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.86% | - |
| Jun 4, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -3.32% | - |
| Jun 3, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 4.03% | - |
| Jun 2, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Jun 1, 2026 | 169.00 | 169.00 | 169.00 | 173.50 | 173.50 | 0.58% | 10 |
| May 29, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0.29% | - |
| May 28, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.58% | - |
| May 27, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -10.36% | - |
| May 26, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1.58% | - |
| May 25, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 9.20% | - |
| May 22, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| May 21, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| May 20, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.52% | - |
| May 19, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 3.48% | - |
| May 18, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0.29% | - |
| May 15, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -2.27% | - |
| May 14, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.44% | - |
| May 13, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 1.17% | - |
| May 12, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -0.87% | - |
| May 11, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.47% | - |
| May 8, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0.59% | - |
| May 7, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -1.17% | - |
| May 6, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -0.29% | - |
| May 5, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 3.61% | - |
| May 4, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -3.77% | - |
| Apr 30, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - | - |
| Apr 29, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - | - |
| Apr 28, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - | - |
| Apr 27, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | -0.29% | - |
| Apr 24, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.87% | - |
| Apr 23, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 2.08% | - |
| Apr 22, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.04% | - |
| Apr 21, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -0.87% | - |
| Apr 20, 2026 | 168.50 | 168.50 | 168.50 | 173.00 | 173.00 | 0.87% | 29 |
| Apr 17, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -2.56% | - |
| 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% | - |