Electronic Arts Inc. (ETR:ERT)
Germany · Delayed Price · Currency is EUR 173.14
-0.90 (-0.52%)
Nov 7, 2025, 5:35 PM CET
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 174.36 | 174.36 | 173.14 | 173.14 | 173.14 | -0.52% | 10 |
| Nov 6, 2025 | 175.18 | 175.18 | 174.04 | 174.04 | 174.04 | -0.47% | 5 |
| Nov 5, 2025 | 174.30 | 174.86 | 174.30 | 174.86 | 174.86 | 0.29% | 10 |
| Nov 4, 2025 | 173.68 | 174.36 | 173.68 | 174.36 | 174.36 | 0.48% | 1 |
| Nov 3, 2025 | 172.38 | 173.80 | 172.38 | 173.52 | 173.52 | -0.02% | 685 |
| Oct 31, 2025 | 172.48 | 173.64 | 172.48 | 173.56 | 173.56 | 0.21% | 5 |
| Oct 30, 2025 | 173.04 | 173.20 | 173.04 | 173.20 | 173.20 | 0.74% | 218 |
| Oct 29, 2025 | 171.56 | 171.92 | 171.56 | 171.92 | 171.92 | -0.01% | 21 |
| Oct 28, 2025 | 171.94 | 171.94 | 171.94 | 171.94 | 171.94 | -0.29% | 158 |
| Oct 27, 2025 | 172.12 | 173.64 | 172.12 | 172.44 | 172.44 | -0.19% | 158 |
| Oct 24, 2025 | 172.76 | 172.76 | 172.76 | 172.76 | 172.76 | -0.08% | 1 |
| Oct 23, 2025 | 174.22 | 174.22 | 172.90 | 172.90 | 172.90 | 0.08% | 1 |
| Oct 22, 2025 | 172.54 | 173.92 | 172.54 | 172.76 | 172.76 | 0.03% | 16 |
| Oct 21, 2025 | 172.72 | 172.72 | 172.70 | 172.70 | 172.70 | 0.37% | 2 |
| Oct 20, 2025 | 171.40 | 172.06 | 171.40 | 172.06 | 172.06 | 0.12% | 4 |
| Oct 17, 2025 | 170.64 | 172.04 | 170.64 | 171.86 | 171.86 | -0.32% | 32 |
| Oct 16, 2025 | 171.58 | 172.42 | 171.58 | 172.42 | 172.42 | -0.23% | 76 |
| Oct 15, 2025 | 172.74 | 173.04 | 172.38 | 172.82 | 172.82 | -0.06% | 15 |
| Oct 14, 2025 | 172.42 | 173.02 | 171.98 | 172.92 | 172.92 | -0.22% | 461 |
| Oct 13, 2025 | 172.36 | 173.42 | 172.26 | 173.30 | 173.30 | 0.77% | 595 |
| Oct 10, 2025 | 173.20 | 173.28 | 171.98 | 171.98 | 171.98 | -0.65% | 9 |
| Oct 9, 2025 | 171.72 | 173.10 | 171.72 | 173.10 | 173.10 | 0.46% | 101 |
| Oct 8, 2025 | 172.68 | 172.68 | 171.82 | 172.30 | 172.30 | 0.54% | 98 |
| Oct 7, 2025 | 171.90 | 171.90 | 171.38 | 171.38 | 171.38 | 0.07% | 141 |
| Oct 6, 2025 | 171.46 | 171.80 | 171.26 | 171.26 | 171.26 | 0.07% | 114 |
| Oct 3, 2025 | 171.06 | 171.14 | 171.06 | 171.14 | 171.14 | -0.48% | 29 |
| Oct 2, 2025 | 171.36 | 172.98 | 171.36 | 171.96 | 171.96 | -0.15% | 223 |
| Oct 1, 2025 | 171.34 | 172.22 | 171.06 | 172.22 | 172.22 | 0.12% | 491 |
| Sep 30, 2025 | 172.62 | 172.80 | 171.80 | 172.02 | 172.02 | -0.45% | 1,184 |
| Sep 29, 2025 | 165.98 | 175.04 | 163.00 | 172.80 | 172.80 | 18.18% | 2,354 |
| Sep 26, 2025 | 145.52 | 147.44 | 145.52 | 146.22 | 146.22 | 0.98% | 184 |
| Sep 25, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -1.68% | 1 |
| Sep 24, 2025 | 147.28 | 147.28 | 147.28 | 147.28 | 147.28 | -0.38% | 1 |
| Sep 23, 2025 | 147.38 | 147.84 | 147.38 | 147.84 | 147.84 | 0.85% | 11 |
| Sep 22, 2025 | 147.28 | 147.28 | 146.60 | 146.60 | 146.60 | -0.26% | 12 |
| Sep 19, 2025 | 146.08 | 146.98 | 146.08 | 146.98 | 146.98 | 0.42% | 73 |
| Sep 18, 2025 | 146.36 | 146.36 | 146.36 | 146.36 | 146.36 | 1.33% | 71 |
| Sep 17, 2025 | 145.16 | 145.56 | 144.32 | 144.44 | 144.44 | -0.73% | 71 |
| Sep 16, 2025 | 145.46 | 145.50 | 145.42 | 145.50 | 145.50 | -0.64% | 8 |
| Sep 15, 2025 | 147.42 | 147.58 | 146.20 | 146.44 | 146.44 | -0.03% | 390 |
| Sep 12, 2025 | 145.94 | 146.48 | 145.94 | 146.48 | 146.48 | 1.84% | 10 |
| Sep 11, 2025 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | -0.15% | - |
| Sep 10, 2025 | 144.26 | 144.26 | 144.06 | 144.06 | 144.06 | 1.19% | 104 |
| Sep 9, 2025 | 143.30 | 143.30 | 142.36 | 142.36 | 142.36 | -1.06% | 104 |
| Sep 8, 2025 | 143.72 | 143.88 | 143.72 | 143.88 | 143.88 | 1.01% | 7 |
| Sep 5, 2025 | 142.44 | 142.44 | 142.44 | 142.44 | 142.44 | -3.52% | 2 |
| Sep 4, 2025 | 147.64 | 147.64 | 147.64 | 147.64 | 147.64 | - | - |
| Sep 3, 2025 | 149.32 | 149.32 | 147.64 | 147.64 | 147.64 | -0.30% | 2 |
| Sep 2, 2025 | 146.30 | 148.26 | 146.30 | 148.08 | 148.08 | -0.35% | 110 |
| Sep 1, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 1.59% | 5 |