Electronic Arts Inc. (FRA:ERT)
Germany · Delayed Price · Currency is EUR 173.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 10:35 AM CET
FRA:ERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Jun 1, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.29% | - |
| May 29, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0.29% | - |
| May 28, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| May 27, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.48% | 20 |
| May 26, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.84 | 0.29% | 20 |
| May 25, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.34 | -0.58% | 1 |
| May 22, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.34 | 0.29% | - |
| May 21, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.84 | -0.29% | - |
| May 20, 2026 | 173.50 | 174.00 | 173.50 | 173.50 | 173.34 | 0.87% | 712 |
| May 19, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.84 | -0.29% | - |
| May 18, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.34 | - | - |
| May 15, 2026 | 172.00 | 172.50 | 172.00 | 172.50 | 172.34 | 0.88% | 38 |
| May 14, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.84 | 0.29% | - |
| May 13, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.34 | 0.29% | - |
| May 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.84 | - | - |
| May 11, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.84 | -0.58% | 11 |
| May 8, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.84 | 0.29% | - |
| May 7, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.34 | -0.29% | - |
| May 6, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.84 | -0.87% | - |
| May 5, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.34 | - | - |
| May 4, 2026 | 172.00 | 172.50 | 172.00 | 172.50 | 172.34 | -0.58% | 2 |
| Apr 30, 2026 | 173.00 | 173.50 | 173.00 | 173.50 | 173.34 | 0.58% | 80 |
| Apr 29, 2026 | 173.00 | 173.00 | 172.50 | 172.50 | 172.34 | -0.58% | 133 |
| Apr 28, 2026 | 172.50 | 173.50 | 172.50 | 173.50 | 173.34 | 0.87% | 253 |
| Apr 27, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.84 | -0.58% | - |
| Apr 24, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.84 | - | 200 |
| Apr 23, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.84 | - | - |
| Apr 22, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.84 | 0.29% | - |
| Apr 21, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.34 | - | - |
| Apr 20, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.34 | 0.58% | - |
| Apr 17, 2026 | 172.00 | 172.00 | 171.50 | 171.50 | 171.34 | -0.29% | 2 |
| Apr 16, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.84 | - | - |
| Apr 15, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.84 | 0.29% | - |
| Apr 14, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.34 | -0.58% | - |
| Apr 13, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.34 | - | - |
| Apr 10, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.34 | -0.29% | - |
| Apr 9, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 172.84 | -0.57% | 247 |
| Apr 8, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 173.84 | -1.42% | - |
| Apr 7, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.33 | 1.12% | 1 |
| Apr 2, 2026 | 174.54 | 174.54 | 174.54 | 174.54 | 174.38 | -0.41% | - |
| Apr 1, 2026 | 175.26 | 175.26 | 175.26 | 175.26 | 175.09 | -0.52% | - |
| Mar 31, 2026 | 176.18 | 176.18 | 176.18 | 176.18 | 176.01 | 0.63% | - |
| Mar 30, 2026 | 175.08 | 175.08 | 175.08 | 175.08 | 174.91 | -0.06% | - |
| Mar 27, 2026 | 174.14 | 175.18 | 174.14 | 175.18 | 175.01 | 0.78% | 50 |
| Mar 26, 2026 | 174.52 | 174.52 | 173.82 | 173.82 | 173.66 | 0.23% | 100 |
| Mar 25, 2026 | 173.42 | 173.42 | 173.42 | 173.42 | 173.26 | 0.27% | - |
| Mar 24, 2026 | 172.96 | 172.96 | 172.96 | 172.96 | 172.80 | 0.03% | - |
| Mar 23, 2026 | 171.94 | 172.90 | 171.94 | 172.90 | 172.74 | -0.40% | 10 |
| Mar 20, 2026 | 172.90 | 173.96 | 172.90 | 173.60 | 173.44 | 0.17% | 84 |