Electronic Arts Inc. (FRA:ERT)
Germany · Delayed Price · Currency is EUR 143.44
-0.62 (-0.43%)
At close: Sep 8, 2025
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 142.28 | 142.28 | 142.22 | 142.22 | - | -0.85% | 8 |
| Sep 8, 2025 | 143.44 | 143.44 | 143.44 | 143.44 | - | -0.43% | 67 |
| Sep 5, 2025 | 143.22 | 144.68 | 143.22 | 144.06 | - | 0.45% | 67 |
| Sep 4, 2025 | 143.36 | 143.42 | 143.36 | 143.42 | - | -2.24% | 43 |
| Sep 3, 2025 | 146.70 | 146.70 | 146.70 | 146.70 | - | 0.25% | 16 |
| Sep 2, 2025 | 146.34 | 146.34 | 146.34 | 146.34 | - | -0.71% | 16 |
| Sep 1, 2025 | 145.90 | 147.38 | 145.90 | 147.38 | - | 1.03% | 16 |
| Aug 29, 2025 | 145.88 | 145.88 | 145.88 | 145.88 | - | -1.35% | 7 |
| Aug 28, 2025 | 147.88 | 147.88 | 147.88 | 147.88 | - | 0.05% | 7 |
| Aug 27, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | - | -0.05% | 7 |
| Aug 26, 2025 | 147.88 | 147.88 | 147.88 | 147.88 | - | 0.91% | - |
| Aug 25, 2025 | 145.80 | 146.54 | 145.80 | 146.54 | - | -0.70% | 7 |
| Aug 22, 2025 | 147.58 | 147.58 | 147.58 | 147.58 | - | 0.70% | 15 |
| Aug 21, 2025 | 146.56 | 146.56 | 146.56 | 146.56 | - | -0.01% | 15 |
| Aug 20, 2025 | 146.18 | 147.14 | 146.18 | 146.58 | - | 1.31% | 15 |
| Aug 19, 2025 | 144.68 | 144.68 | 144.68 | 144.68 | - | -3.57% | 30 |
| Aug 18, 2025 | 148.56 | 150.04 | 148.56 | 150.04 | - | 0.56% | 30 |
| Aug 15, 2025 | 152.96 | 152.96 | 147.88 | 149.20 | - | -3.59% | 78 |
| Aug 14, 2025 | 151.98 | 154.76 | 151.98 | 154.76 | - | 1.92% | 9 |
| Aug 13, 2025 | 151.72 | 152.64 | 151.34 | 151.84 | - | -0.26% | 49 |
| Aug 12, 2025 | 152.46 | 152.46 | 152.24 | 152.24 | - | 0.86% | 10 |
| Aug 11, 2025 | 143.14 | 150.94 | 143.14 | 150.94 | - | 6.49% | 15 |
| Aug 8, 2025 | 139.22 | 141.74 | 139.22 | 141.74 | - | 1.14% | 1 |
| Aug 7, 2025 | 139.12 | 140.14 | 139.12 | 140.14 | - | 0.95% | 5 |
| Aug 6, 2025 | 138.54 | 138.82 | 138.54 | 138.82 | - | 0.70% | 37 |
| Aug 5, 2025 | 137.86 | 137.86 | 137.86 | 137.86 | - | 1.61% | 4 |
| Aug 4, 2025 | 135.08 | 135.68 | 135.08 | 135.68 | - | 1.72% | 4 |
| Aug 1, 2025 | 133.38 | 133.38 | 133.38 | 133.38 | - | -1.77% | 36 |
| Jul 31, 2025 | 135.78 | 135.78 | 135.78 | 135.78 | - | 4.59% | - |
| Jul 30, 2025 | 129.82 | 129.82 | 129.82 | 129.82 | - | -0.76% | 36 |
| Jul 29, 2025 | 130.82 | 130.82 | 130.82 | 130.82 | - | 1.52% | 36 |
| Jul 28, 2025 | 128.86 | 128.86 | 128.86 | 128.86 | - | -0.62% | 36 |
| Jul 25, 2025 | 129.66 | 129.66 | 129.66 | 129.66 | - | -0.29% | 36 |
| Jul 24, 2025 | 130.04 | 130.04 | 130.04 | 130.04 | - | -2.74% | - |
| Jul 23, 2025 | 133.70 | 133.70 | 133.70 | 133.70 | - | 2.15% | 36 |
| Jul 22, 2025 | 130.88 | 130.88 | 130.88 | 130.88 | - | 1.79% | - |
| Jul 21, 2025 | 128.58 | 128.58 | 128.58 | 128.58 | - | 0.28% | 36 |
| Jul 18, 2025 | 128.58 | 128.58 | 128.22 | 128.22 | - | 0.12% | 36 |
| Jul 17, 2025 | 128.06 | 128.06 | 128.06 | 128.06 | - | 0.82% | 53 |
| Jul 16, 2025 | 127.02 | 127.02 | 127.02 | 127.02 | - | -0.69% | 53 |
| Jul 15, 2025 | 127.02 | 128.28 | 127.02 | 127.90 | - | -0.05% | 53 |
| Jul 14, 2025 | 127.66 | 127.96 | 127.66 | 127.96 | - | -0.68% | 117 |
| Jul 11, 2025 | 128.84 | 128.84 | 128.84 | 128.84 | - | -0.34% | 190 |
| Jul 10, 2025 | 129.28 | 129.28 | 129.28 | 129.28 | - | -0.40% | 190 |
| Jul 9, 2025 | 129.80 | 129.80 | 129.80 | 129.80 | - | -0.41% | - |
| Jul 8, 2025 | 130.34 | 130.34 | 130.34 | 130.34 | - | -0.91% | 190 |
| Jul 7, 2025 | 131.54 | 131.54 | 131.54 | 131.54 | - | 0.18% | 190 |
| Jul 4, 2025 | 131.44 | 131.44 | 131.30 | 131.30 | - | -0.91% | 190 |
| Jul 3, 2025 | 132.54 | 132.54 | 132.50 | 132.50 | - | -1.95% | 10 |
| Jul 2, 2025 | 134.38 | 135.14 | 134.38 | 135.14 | - | 0.24% | 4 |