Electronic Arts Inc. (FRA:ERT)
Germany · Delayed Price · Currency is EUR 172.40
+28.86 (20.11%)
Last updated: Sep 29, 2025, 8:26 PM CET
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 172.70 | 172.70 | 171.48 | 171.48 | 171.48 | -0.42% | 823 |
| Sep 29, 2025 | 166.00 | 173.72 | 165.20 | 172.20 | 172.20 | 19.97% | 495 |
| Sep 26, 2025 | 143.54 | 143.54 | 143.54 | 143.54 | 143.54 | 0.94% | - |
| Sep 25, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | -3.16% | - |
| Sep 24, 2025 | 146.84 | 146.84 | 146.84 | 146.84 | 146.84 | 0.33% | - |
| Sep 23, 2025 | 146.36 | 146.36 | 146.36 | 146.36 | 146.36 | -0.04% | - |
| Sep 22, 2025 | 146.74 | 146.74 | 146.42 | 146.42 | 146.42 | -1.23% | 2 |
| Sep 19, 2025 | 146.48 | 148.24 | 146.48 | 148.24 | 148.24 | 0.32% | 36 |
| Sep 18, 2025 | 147.06 | 147.76 | 147.06 | 147.76 | 147.76 | 2.20% | 90 |
| Sep 17, 2025 | 144.58 | 144.58 | 144.58 | 144.58 | 144.58 | -0.47% | - |
| Sep 16, 2025 | 145.26 | 145.26 | 145.26 | 145.26 | 145.26 | -0.74% | - |
| Sep 15, 2025 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | 1.44% | - |
| Sep 12, 2025 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | -0.57% | - |
| Sep 11, 2025 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | 0.26% | - |
| Sep 10, 2025 | 141.12 | 144.70 | 141.12 | 144.70 | 144.70 | 1.74% | 5 |
| Sep 9, 2025 | 142.28 | 142.28 | 142.22 | 142.22 | 142.22 | -0.85% | 8 |
| Sep 8, 2025 | 143.44 | 143.44 | 143.44 | 143.44 | 143.44 | -0.43% | - |
| Sep 5, 2025 | 143.22 | 144.68 | 143.22 | 144.06 | 144.06 | 0.45% | 67 |
| Sep 4, 2025 | 143.36 | 143.42 | 143.36 | 143.42 | 143.42 | -2.24% | 43 |
| Sep 3, 2025 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 0.25% | - |
| Sep 2, 2025 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | -0.71% | 16 |
| Sep 1, 2025 | 145.90 | 147.38 | 145.90 | 147.38 | 147.38 | 1.03% | 16 |
| Aug 29, 2025 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | -1.35% | - |
| Aug 28, 2025 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | 0.05% | - |
| Aug 27, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | -0.05% | - |
| Aug 26, 2025 | 147.88 | 147.88 | 147.88 | 147.88 | 147.72 | 0.91% | - |
| Aug 25, 2025 | 145.80 | 146.54 | 145.80 | 146.54 | 146.38 | -0.70% | 7 |
| Aug 22, 2025 | 147.58 | 147.58 | 147.58 | 147.58 | 147.42 | 0.70% | - |
| Aug 21, 2025 | 146.56 | 146.56 | 146.56 | 146.56 | 146.40 | -0.01% | - |
| Aug 20, 2025 | 146.18 | 147.14 | 146.18 | 146.58 | 146.42 | 1.31% | 15 |
| Aug 19, 2025 | 144.68 | 144.68 | 144.68 | 144.68 | 144.52 | -3.57% | - |
| Aug 18, 2025 | 148.56 | 150.04 | 148.56 | 150.04 | 149.88 | 0.56% | 30 |
| Aug 15, 2025 | 152.96 | 152.96 | 147.88 | 149.20 | 149.04 | -3.59% | 78 |
| Aug 14, 2025 | 151.98 | 154.76 | 151.98 | 154.76 | 154.59 | 1.92% | 9 |
| Aug 13, 2025 | 151.72 | 152.64 | 151.34 | 151.84 | 151.67 | -0.26% | 49 |
| Aug 12, 2025 | 152.46 | 152.46 | 152.24 | 152.24 | 152.07 | 0.86% | 10 |
| Aug 11, 2025 | 143.14 | 150.94 | 143.14 | 150.94 | 150.77 | 6.49% | 15 |
| Aug 8, 2025 | 139.22 | 141.74 | 139.22 | 141.74 | 141.58 | 1.14% | 1 |
| Aug 7, 2025 | 139.12 | 140.14 | 139.12 | 140.14 | 139.99 | 0.95% | 5 |
| Aug 6, 2025 | 138.54 | 138.82 | 138.54 | 138.82 | 138.67 | 0.70% | 37 |
| Aug 5, 2025 | 137.86 | 137.86 | 137.86 | 137.86 | 137.71 | 1.61% | - |
| Aug 4, 2025 | 135.08 | 135.68 | 135.08 | 135.68 | 135.53 | 1.72% | 4 |
| Aug 1, 2025 | 133.38 | 133.38 | 133.38 | 133.38 | 133.23 | -1.77% | - |
| Jul 31, 2025 | 135.78 | 135.78 | 135.78 | 135.78 | 135.63 | 4.59% | - |
| Jul 30, 2025 | 129.82 | 129.82 | 129.82 | 129.82 | 129.68 | -0.76% | - |
| Jul 29, 2025 | 130.82 | 130.82 | 130.82 | 130.82 | 130.68 | 1.52% | - |
| Jul 28, 2025 | 128.86 | 128.86 | 128.86 | 128.86 | 128.72 | -0.62% | - |
| Jul 25, 2025 | 129.66 | 129.66 | 129.66 | 129.66 | 129.52 | -0.29% | - |
| Jul 24, 2025 | 130.04 | 130.04 | 130.04 | 130.04 | 129.90 | -2.74% | - |
| Jul 23, 2025 | 133.70 | 133.70 | 133.70 | 133.70 | 133.55 | 2.15% | - |