Electronic Arts Inc. (FRA:ERT)
Germany · Delayed Price · Currency is EUR 175.18
+1.36 (0.78%)
At close: Mar 27, 2026
FRA:ERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 174.14 | 175.18 | 174.14 | 175.18 | 175.18 | 0.78% | 50 |
| Mar 26, 2026 | 174.52 | 174.52 | 173.82 | 173.82 | 173.82 | 0.23% | 100 |
| Mar 25, 2026 | 173.42 | 173.42 | 173.42 | 173.42 | 173.42 | 0.27% | - |
| Mar 24, 2026 | 172.96 | 172.96 | 172.96 | 172.96 | 172.96 | 0.03% | - |
| Mar 23, 2026 | 171.94 | 172.90 | 171.94 | 172.90 | 172.90 | -0.40% | 10 |
| Mar 20, 2026 | 172.90 | 173.96 | 172.90 | 173.60 | 173.60 | 0.17% | 84 |
| Mar 19, 2026 | 174.72 | 174.72 | 173.30 | 173.30 | 173.30 | -0.41% | 2 |
| Mar 18, 2026 | 172.74 | 174.02 | 172.74 | 174.02 | 174.02 | 0.16% | 3 |
| Mar 17, 2026 | 173.74 | 173.74 | 173.74 | 173.74 | 173.74 | 0.33% | - |
| Mar 16, 2026 | 173.88 | 173.88 | 173.16 | 173.16 | 173.16 | 0.35% | 50 |
| Mar 13, 2026 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | 0.03% | - |
| Mar 12, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0.13% | - |
| Mar 11, 2026 | 171.50 | 172.28 | 171.50 | 172.28 | 172.28 | 1.02% | 5 |
| Mar 10, 2026 | 170.54 | 170.54 | 170.54 | 170.54 | 170.54 | -0.06% | - |
| Mar 9, 2026 | 168.88 | 170.64 | 168.88 | 170.64 | 170.64 | -0.84% | 30 |
| Mar 6, 2026 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | -0.49% | - |
| Mar 5, 2026 | 172.92 | 172.92 | 172.92 | 172.92 | 172.92 | 0.16% | - |
| Mar 4, 2026 | 172.64 | 172.64 | 172.64 | 172.64 | 172.64 | 0.95% | - |
| Mar 3, 2026 | 171.02 | 171.02 | 171.02 | 171.02 | 171.02 | -0.62% | - |
| Mar 2, 2026 | 168.78 | 172.08 | 168.78 | 172.08 | 172.08 | 1.51% | 25 |
| Feb 27, 2026 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | -0.36% | - |
| Feb 26, 2026 | 170.14 | 170.14 | 170.14 | 170.14 | 170.14 | 0.45% | - |
| Feb 25, 2026 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | 0.02% | - |
| Feb 24, 2026 | 169.34 | 169.34 | 169.34 | 169.34 | 169.18 | 0.63% | - |
| Feb 23, 2026 | 168.28 | 168.28 | 168.28 | 168.28 | 168.12 | -0.97% | 1 |
| Feb 20, 2026 | 169.24 | 169.92 | 169.24 | 169.92 | 169.76 | 0.70% | 11 |
| Feb 19, 2026 | 168.74 | 168.74 | 168.74 | 168.74 | 168.58 | 0.61% | - |
| Feb 18, 2026 | 167.72 | 167.72 | 167.72 | 167.72 | 167.56 | -0.79% | - |
| Feb 17, 2026 | 168.44 | 169.06 | 168.44 | 169.06 | 168.90 | -0.55% | 7 |
| Feb 16, 2026 | 168.28 | 170.00 | 168.28 | 170.00 | 169.84 | 1.06% | 35 |
| Feb 13, 2026 | 168.22 | 168.22 | 168.22 | 168.22 | 168.06 | -0.76% | - |
| Feb 12, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.34 | -0.26% | - |
| Feb 11, 2026 | 169.24 | 170.74 | 169.24 | 169.94 | 169.78 | -0.07% | 126 |
| Feb 10, 2026 | 167.68 | 170.06 | 167.68 | 170.06 | 169.90 | 1.27% | 95 |
| Feb 9, 2026 | 167.92 | 167.92 | 167.92 | 167.92 | 167.76 | 0.60% | - |
| Feb 6, 2026 | 166.86 | 166.92 | 166.86 | 166.92 | 166.76 | -0.48% | 20 |
| Feb 5, 2026 | 166.48 | 167.72 | 166.48 | 167.72 | 167.56 | -1.62% | 11 |
| Feb 4, 2026 | 169.92 | 170.48 | 169.92 | 170.48 | 170.32 | -1.13% | 170 |
| Feb 3, 2026 | 171.80 | 172.42 | 171.80 | 172.42 | 172.26 | 1.20% | 24 |
| Feb 2, 2026 | 170.38 | 170.38 | 170.38 | 170.38 | 170.22 | -0.08% | - |
| Jan 30, 2026 | 170.20 | 170.52 | 170.20 | 170.52 | 170.36 | 0.05% | 90 |
| Jan 29, 2026 | 169.50 | 170.44 | 169.50 | 170.44 | 170.28 | 0.28% | 15 |
| Jan 28, 2026 | 169.60 | 169.96 | 169.60 | 169.96 | 169.80 | -0.02% | 50 |
| Jan 27, 2026 | 171.74 | 171.74 | 170.00 | 170.00 | 169.84 | -0.71% | 40 |
| Jan 26, 2026 | 171.22 | 171.22 | 171.22 | 171.22 | 171.06 | -1.27% | 1 |
| Jan 23, 2026 | 173.42 | 173.42 | 173.42 | 173.42 | 173.25 | -0.28% | - |
| Jan 22, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 173.73 | -0.06% | - |
| Jan 21, 2026 | 173.32 | 174.00 | 173.32 | 174.00 | 173.83 | 0.05% | 100 |
| Jan 20, 2026 | 173.92 | 173.92 | 173.92 | 173.92 | 173.75 | -0.09% | - |
| Jan 19, 2026 | 174.08 | 174.08 | 174.08 | 174.08 | 173.91 | -0.54% | - |