Electronic Arts Inc. (FRA:ERT)
Germany · Delayed Price · Currency is EUR 175.34
+1.54 (0.89%)
At close: Jan 9, 2026
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | 0.47% | - |
| Dec 4, 2025 | 173.68 | 173.68 | 173.16 | 173.16 | 173.16 | -0.48% | 2 |
| Dec 3, 2025 | 173.60 | 174.00 | 173.60 | 174.00 | 174.00 | 0.36% | 10 |
| Dec 2, 2025 | 173.38 | 173.38 | 173.38 | 173.38 | 173.22 | 0.52% | - |
| Dec 1, 2025 | 172.48 | 172.48 | 172.48 | 172.48 | 172.32 | -0.84% | 100 |
| Nov 28, 2025 | 173.94 | 173.94 | 173.94 | 173.94 | 173.78 | 0.22% | - |
| Nov 27, 2025 | 173.56 | 173.56 | 173.56 | 173.56 | 173.40 | -0.05% | - |
| Nov 26, 2025 | 173.64 | 173.64 | 173.64 | 173.64 | 173.48 | 0.01% | - |
| Nov 25, 2025 | 173.62 | 173.62 | 173.62 | 173.62 | 173.46 | -0.16% | - |
| Nov 24, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.74 | 0.02% | - |
| Nov 21, 2025 | 173.86 | 173.86 | 173.86 | 173.86 | 173.70 | -0.51% | - |
| Nov 20, 2025 | 174.76 | 174.76 | 174.76 | 174.76 | 174.59 | 0.63% | - |
| Nov 19, 2025 | 173.66 | 173.66 | 173.66 | 173.66 | 173.50 | 1.20% | - |
| Nov 18, 2025 | 171.80 | 171.80 | 171.60 | 171.60 | 171.44 | -0.39% | 12 |
| Nov 17, 2025 | 172.28 | 172.28 | 172.28 | 172.28 | 172.12 | 0.06% | - |
| Nov 14, 2025 | 172.18 | 172.18 | 172.18 | 172.18 | 172.02 | -0.98% | - |
| Nov 13, 2025 | 173.88 | 173.88 | 173.88 | 173.88 | 173.72 | - | - |
| Nov 12, 2025 | 173.88 | 173.88 | 173.88 | 173.88 | 173.72 | 0.22% | - |
| Nov 11, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.34 | 0.58% | - |
| Nov 10, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.34 | -0.35% | - |
| Nov 7, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 172.94 | -0.35% | - |
| Nov 6, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 173.54 | -0.61% | - |
| Nov 5, 2025 | 173.90 | 174.76 | 173.90 | 174.76 | 174.59 | 1.60% | 110 |
| Nov 4, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.84 | -0.83% | - |
| Nov 3, 2025 | 172.38 | 173.44 | 172.38 | 173.44 | 173.28 | 0.61% | 22 |
| Oct 31, 2025 | 172.38 | 172.38 | 172.38 | 172.38 | 172.22 | 0.20% | - |
| Oct 30, 2025 | 171.78 | 172.04 | 171.78 | 172.04 | 171.88 | 0.27% | 43 |
| Oct 29, 2025 | 171.58 | 171.58 | 171.58 | 171.58 | 171.42 | -0.51% | - |
| Oct 28, 2025 | 171.58 | 172.46 | 171.58 | 172.46 | 172.30 | 0.22% | 28 |
| Oct 27, 2025 | 171.98 | 172.08 | 171.98 | 172.08 | 171.92 | -0.28% | 15 |