Electronic Arts Inc. (ETR:ERT)
Germany · Delayed Price · Currency is EUR 173.58
-0.80 (-0.46%)
At close: Dec 22, 2025
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 173.44 | 173.58 | 173.44 | 173.58 | 173.42 | -0.46% | 14 |
| Dec 19, 2025 | 174.38 | 174.38 | 174.38 | 174.38 | 174.22 | 0.25% | - |
| Dec 18, 2025 | 173.94 | 173.94 | 173.94 | 173.94 | 173.78 | 0.09% | 20 |
| Dec 17, 2025 | 173.64 | 173.80 | 173.64 | 173.78 | 173.62 | 0.16% | 5 |
| Dec 16, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.34 | -0.06% | - |
| Dec 15, 2025 | 173.80 | 173.80 | 173.60 | 173.60 | 173.44 | -0.01% | 2 |
| Dec 12, 2025 | 173.42 | 173.62 | 173.42 | 173.62 | 173.46 | 0.06% | 70 |
| Dec 11, 2025 | 173.24 | 173.52 | 173.22 | 173.52 | 173.36 | -0.78% | 50 |
| Dec 10, 2025 | 174.00 | 175.18 | 174.00 | 174.88 | 174.72 | -0.18% | 106 |
| Dec 9, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 175.04 | -0.19% | - |
| Dec 8, 2025 | 174.52 | 175.54 | 174.52 | 175.54 | 175.38 | 0.24% | 25 |
| Dec 5, 2025 | 174.82 | 175.12 | 174.80 | 175.12 | 174.96 | 0.39% | 240 |
| Dec 4, 2025 | 172.92 | 174.44 | 172.92 | 174.44 | 174.28 | 0.18% | 10 |
| Dec 3, 2025 | 173.60 | 174.12 | 173.60 | 174.12 | 173.96 | -0.05% | 1 |
| Dec 2, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 173.87 | -2.38% | 8 |
| Dec 1, 2025 | 178.44 | 178.44 | 178.44 | 178.44 | 178.11 | 2.45% | 5 |
| Nov 28, 2025 | 174.18 | 174.18 | 174.18 | 174.18 | 173.85 | 0.06% | - |
| Nov 26, 2025 | 173.54 | 174.08 | 173.54 | 174.08 | 173.75 | -0.25% | 2 |
| Nov 25, 2025 | 173.94 | 174.52 | 173.94 | 174.52 | 174.19 | -0.19% | 10 |
| Nov 24, 2025 | 175.16 | 175.16 | 173.40 | 174.86 | 174.53 | 0.06% | 226 |
| Nov 21, 2025 | 174.76 | 174.76 | 174.76 | 174.76 | 174.43 | -0.33% | - |
| Nov 20, 2025 | 175.20 | 175.34 | 175.20 | 175.34 | 175.01 | 0.16% | 10 |
| Nov 19, 2025 | 173.88 | 175.06 | 173.88 | 175.06 | 174.73 | 0.64% | 6 |
| Nov 18, 2025 | 172.78 | 173.94 | 172.78 | 173.94 | 173.62 | 0.29% | 55 |
| Nov 17, 2025 | 174.10 | 174.10 | 173.44 | 173.44 | 173.12 | 0.06% | 2 |
| Nov 14, 2025 | 172.00 | 173.34 | 172.00 | 173.34 | 173.02 | - | 4 |
| Nov 13, 2025 | 173.34 | 173.34 | 173.34 | 173.34 | 173.02 | -0.15% | 3 |
| Nov 12, 2025 | 174.06 | 174.12 | 173.60 | 173.60 | 173.28 | -0.12% | 184 |
| Nov 11, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.48 | -0.26% | - |
| Nov 10, 2025 | 171.38 | 174.26 | 171.38 | 174.26 | 173.93 | 0.65% | 2 |
| Nov 7, 2025 | 174.36 | 174.36 | 173.14 | 173.14 | 172.82 | -0.52% | 10 |
| Nov 6, 2025 | 175.18 | 175.18 | 174.04 | 174.04 | 173.71 | -0.47% | 5 |
| Nov 5, 2025 | 174.30 | 174.86 | 174.30 | 174.86 | 174.53 | 0.29% | 10 |
| Nov 4, 2025 | 173.68 | 174.36 | 173.68 | 174.36 | 174.03 | 0.48% | 1 |
| Nov 3, 2025 | 172.38 | 173.80 | 172.38 | 173.52 | 173.20 | -0.02% | 685 |
| Oct 31, 2025 | 172.48 | 173.64 | 172.48 | 173.56 | 173.24 | 0.21% | 5 |
| Oct 30, 2025 | 173.04 | 173.20 | 173.04 | 173.20 | 172.88 | 0.74% | 218 |
| Oct 29, 2025 | 171.56 | 171.92 | 171.56 | 171.92 | 171.60 | -0.01% | 21 |
| Oct 28, 2025 | 171.94 | 171.94 | 171.94 | 171.94 | 171.62 | -0.29% | - |
| Oct 27, 2025 | 172.12 | 173.64 | 172.12 | 172.44 | 172.12 | -0.19% | 158 |
| Oct 24, 2025 | 172.76 | 172.76 | 172.76 | 172.76 | 172.44 | -0.08% | - |
| Oct 23, 2025 | 174.22 | 174.22 | 172.90 | 172.90 | 172.58 | 0.08% | 1 |
| Oct 22, 2025 | 172.54 | 173.92 | 172.54 | 172.76 | 172.44 | 0.03% | 16 |
| Oct 21, 2025 | 172.72 | 172.72 | 172.70 | 172.70 | 172.38 | 0.37% | 2 |
| Oct 20, 2025 | 171.40 | 172.06 | 171.40 | 172.06 | 171.74 | 0.12% | 4 |
| Oct 17, 2025 | 170.64 | 172.04 | 170.64 | 171.86 | 171.54 | -0.32% | 32 |
| Oct 16, 2025 | 171.58 | 172.42 | 171.58 | 172.42 | 172.10 | -0.23% | 76 |
| Oct 15, 2025 | 172.74 | 173.04 | 172.38 | 172.82 | 172.50 | -0.06% | 15 |
| Oct 14, 2025 | 172.42 | 173.02 | 171.98 | 172.92 | 172.60 | -0.22% | 461 |
| Oct 13, 2025 | 172.36 | 173.42 | 172.26 | 173.30 | 172.98 | 0.77% | 595 |