Electronic Arts Inc. (FRA:ERT)
Germany · Delayed Price · Currency is EUR 169.92
+1.18 (0.70%)
At close: Feb 20, 2026
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 169.24 | 169.92 | 169.24 | 169.92 | 169.92 | 0.70% | 11 |
| Feb 19, 2026 | 168.74 | 168.74 | 168.74 | 168.74 | 168.74 | 0.61% | - |
| Feb 18, 2026 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | -0.79% | - |
| Feb 17, 2026 | 168.44 | 169.06 | 168.44 | 169.06 | 169.06 | -0.55% | 7 |
| Feb 16, 2026 | 168.28 | 170.00 | 168.28 | 170.00 | 170.00 | 1.06% | 35 |
| Feb 13, 2026 | 168.22 | 168.22 | 168.22 | 168.22 | 168.22 | -0.76% | - |
| Feb 12, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -0.26% | - |
| Feb 11, 2026 | 169.24 | 170.74 | 169.24 | 169.94 | 169.94 | -0.07% | 126 |
| Feb 10, 2026 | 167.68 | 170.06 | 167.68 | 170.06 | 170.06 | 1.27% | 95 |
| Feb 9, 2026 | 167.92 | 167.92 | 167.92 | 167.92 | 167.92 | 0.60% | - |
| Feb 6, 2026 | 166.86 | 166.92 | 166.86 | 166.92 | 166.92 | -0.48% | 20 |
| Feb 5, 2026 | 166.48 | 167.72 | 166.48 | 167.72 | 167.72 | -1.62% | 11 |
| Feb 4, 2026 | 169.92 | 170.48 | 169.92 | 170.48 | 170.48 | -1.13% | 170 |
| Feb 3, 2026 | 171.80 | 172.42 | 171.80 | 172.42 | 172.42 | 1.20% | 24 |
| Feb 2, 2026 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | -0.08% | - |
| Jan 30, 2026 | 170.20 | 170.52 | 170.20 | 170.52 | 170.52 | 0.05% | 90 |
| Jan 29, 2026 | 169.50 | 170.44 | 169.50 | 170.44 | 170.44 | 0.28% | 15 |
| Jan 28, 2026 | 169.60 | 169.96 | 169.60 | 169.96 | 169.96 | -0.02% | 50 |
| Jan 27, 2026 | 171.74 | 171.74 | 170.00 | 170.00 | 170.00 | -0.71% | 40 |
| Jan 26, 2026 | 171.22 | 171.22 | 171.22 | 171.22 | 171.22 | -1.27% | 1 |
| Jan 23, 2026 | 173.42 | 173.42 | 173.42 | 173.42 | 173.42 | -0.28% | - |
| Jan 22, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -0.06% | - |
| Jan 21, 2026 | 173.32 | 174.00 | 173.32 | 174.00 | 174.00 | 0.05% | 100 |
| Jan 20, 2026 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | -0.09% | - |
| Jan 19, 2026 | 174.08 | 174.08 | 174.08 | 174.08 | 174.08 | -0.54% | - |
| Jan 16, 2026 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | -0.51% | - |
| Jan 15, 2026 | 174.92 | 175.92 | 174.92 | 175.92 | 175.92 | 0.41% | 20 |
| Jan 14, 2026 | 174.70 | 175.20 | 174.70 | 175.20 | 175.20 | 0.50% | 25 |
| Jan 13, 2026 | 174.32 | 174.32 | 174.32 | 174.32 | 174.32 | -0.16% | - |
| Jan 12, 2026 | 174.48 | 174.60 | 174.48 | 174.60 | 174.60 | -0.42% | 60 |
| Jan 9, 2026 | 174.68 | 175.42 | 174.68 | 175.34 | 175.34 | 0.89% | 25 |
| Jan 8, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -0.56% | - |
| Jan 7, 2026 | 174.06 | 175.42 | 174.06 | 174.78 | 174.78 | 0.29% | 45 |
| Jan 6, 2026 | 173.40 | 174.28 | 173.40 | 174.28 | 174.28 | -0.50% | 10 |
| Jan 5, 2026 | 175.16 | 175.16 | 175.16 | 175.16 | 175.16 | 0.88% | 12 |
| Jan 2, 2026 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | 0.39% | 10 |
| Dec 30, 2025 | 172.96 | 172.96 | 172.96 | 172.96 | 172.96 | -0.40% | - |
| Dec 29, 2025 | 173.70 | 173.70 | 173.66 | 173.66 | 173.66 | 0.20% | 17 |
| Dec 23, 2025 | 172.32 | 173.32 | 172.32 | 173.32 | 173.32 | 0.08% | 6 |
| Dec 22, 2025 | 173.26 | 173.26 | 173.18 | 173.18 | 173.18 | -0.17% | 62 |
| Dec 19, 2025 | 173.48 | 173.48 | 173.48 | 173.48 | 173.48 | 0.49% | - |
| Dec 18, 2025 | 172.64 | 172.64 | 172.64 | 172.64 | 172.64 | -0.59% | - |
| Dec 17, 2025 | 173.66 | 173.66 | 173.66 | 173.66 | 173.66 | 0.47% | - |
| Dec 16, 2025 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | -0.94% | - |
| Dec 15, 2025 | 174.48 | 174.48 | 174.48 | 174.48 | 174.48 | 0.97% | 10 |
| Dec 12, 2025 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 0.03% | - |
| Dec 11, 2025 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | -0.87% | - |
| Dec 10, 2025 | 174.26 | 174.26 | 174.26 | 174.26 | 174.26 | 0.03% | - |
| Dec 9, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -0.11% | - |
| Dec 8, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 0.24% | - |