Electronic Arts Inc. (BIT:1EA)
Italy · Delayed Price · Currency is EUR 173.00
0.00 (0.00%)
Last updated: May 27, 2026, 9:00 AM CET
BIT:1EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |