Electronic Arts Inc. (ETR:ERT)
Germany · Delayed Price · Currency is EUR 148.54
+1.18 (0.80%)
Aug 27, 2025, 5:35 PM CET
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 147.48 | 147.78 | 147.36 | 147.36 | 147.36 | -0.47% | 34 |
| Aug 25, 2025 | 147.32 | 148.06 | 144.68 | 148.06 | 148.06 | 1.76% | 27 |
| Aug 22, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -1.22% | 144 |
| Aug 21, 2025 | 146.04 | 147.30 | 146.04 | 147.30 | 147.30 | 0.70% | 144 |
| Aug 20, 2025 | 145.04 | 147.82 | 145.04 | 146.28 | 146.28 | 0.69% | 10 |
| Aug 19, 2025 | 144.34 | 145.28 | 144.00 | 145.28 | 145.28 | -2.68% | 77 |
| Aug 18, 2025 | 149.28 | 149.28 | 149.28 | 149.28 | 149.28 | -2.95% | 20 |
| Aug 15, 2025 | 154.92 | 154.92 | 153.82 | 153.82 | 153.82 | -0.56% | 64 |
| Aug 14, 2025 | 151.50 | 154.74 | 151.50 | 154.68 | 154.68 | 1.36% | 264 |
| Aug 13, 2025 | 152.18 | 152.90 | 151.80 | 152.60 | 152.60 | 0.42% | 248 |
| Aug 12, 2025 | 151.90 | 152.22 | 150.04 | 151.96 | 151.96 | 1.78% | 2,955 |
| Aug 11, 2025 | 143.82 | 150.10 | 143.82 | 149.30 | 149.30 | 5.81% | 1,086 |
| Aug 8, 2025 | 140.86 | 142.00 | 140.86 | 141.10 | 141.10 | 1.12% | 36 |
| Aug 7, 2025 | 139.96 | 139.96 | 139.54 | 139.54 | 139.54 | 1.16% | 22 |
| Aug 6, 2025 | 139.22 | 139.22 | 137.50 | 137.94 | 137.94 | 0.07% | 102 |
| Aug 5, 2025 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | 0.42% | 3 |
| Aug 4, 2025 | 135.08 | 137.26 | 135.08 | 137.26 | 137.26 | 1.78% | 3 |
| Aug 1, 2025 | 133.90 | 134.86 | 132.18 | 134.86 | 134.86 | 0.39% | 218 |
| Jul 31, 2025 | 134.00 | 134.34 | 134.00 | 134.34 | 134.34 | 1.54% | 7 |
| Jul 30, 2025 | 130.16 | 134.12 | 130.16 | 132.30 | 132.30 | 1.24% | 1,206 |
| Jul 29, 2025 | 132.60 | 132.60 | 130.68 | 130.68 | 130.68 | 0.12% | 4 |
| Jul 28, 2025 | 130.10 | 130.84 | 129.66 | 130.52 | 130.52 | 0.66% | 1,005 |
| Jul 25, 2025 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | -0.63% | 2 |
| Jul 24, 2025 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | -0.99% | 2 |
| Jul 23, 2025 | 134.36 | 134.36 | 131.78 | 131.78 | 131.78 | 1.84% | 2 |
| Jul 22, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - | - |
| Jul 21, 2025 | 128.28 | 129.40 | 128.28 | 129.40 | 129.40 | 0.42% | 22 |
| Jul 18, 2025 | 128.40 | 129.20 | 127.88 | 128.86 | 128.86 | -0.20% | 16 |
| Jul 17, 2025 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | 1.33% | 1 |
| Jul 16, 2025 | 129.24 | 129.24 | 127.42 | 127.42 | 127.42 | -0.02% | 1 |
| Jul 15, 2025 | 127.64 | 129.00 | 127.06 | 127.44 | 127.44 | -0.48% | 11 |
| Jul 14, 2025 | 127.78 | 128.06 | 127.14 | 128.06 | 128.06 | 0.50% | 122 |
| Jul 11, 2025 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | -1.95% | 3 |
| Jul 10, 2025 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | 0.02% | 3 |
| Jul 9, 2025 | 129.04 | 131.30 | 129.04 | 129.94 | 129.94 | -0.75% | 3 |
| Jul 8, 2025 | 130.72 | 130.98 | 130.72 | 130.92 | 130.92 | -0.89% | 43 |
| Jul 7, 2025 | 131.86 | 132.10 | 130.74 | 132.10 | 132.10 | 0.02% | 140 |
| Jul 4, 2025 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | - | - |
| Jul 3, 2025 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | -1.62% | 1 |
| Jul 2, 2025 | 136.44 | 136.44 | 134.26 | 134.26 | 134.26 | -1.15% | 1 |
| Jul 1, 2025 | 136.06 | 136.10 | 135.82 | 135.82 | 135.82 | 0.95% | 20 |
| Jun 30, 2025 | 134.54 | 134.54 | 134.54 | 134.54 | 134.54 | -0.16% | 15 |
| Jun 27, 2025 | 134.22 | 134.76 | 134.22 | 134.76 | 134.76 | 0.07% | 15 |
| Jun 26, 2025 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | -0.80% | 3 |
| Jun 25, 2025 | 135.26 | 137.38 | 135.26 | 135.74 | 135.74 | 0.80% | 3 |
| Jun 24, 2025 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | 1.31% | 15 |
| Jun 23, 2025 | 131.52 | 132.92 | 131.52 | 132.92 | 132.92 | 1.81% | 10 |
| Jun 20, 2025 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | 0.08% | - |
| Jun 19, 2025 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | -0.72% | 1 |
| Jun 18, 2025 | 129.66 | 131.40 | 129.66 | 131.40 | 131.40 | 0.58% | 1 |