Electronic Arts Inc. (FRA:ERT)
Germany · Delayed Price · Currency is EUR 179.00
-1.50 (-0.83%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:ERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.83% | - |
| Jun 25, 2026 | 179.50 | 180.50 | 179.50 | 180.50 | 180.50 | 0.56% | 48 |
| Jun 24, 2026 | 178.50 | 179.50 | 178.50 | 179.50 | 179.50 | 1.41% | 5 |
| Jun 23, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.57% | - |
| Jun 22, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Jun 19, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Jun 18, 2026 | 175.50 | 176.00 | 175.50 | 176.00 | 176.00 | 1.15% | 171 |
| Jun 17, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.29% | 1 |
| Jun 16, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - | - |
| Jun 15, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -0.57% | - |
| Jun 12, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0.29% | - |
| Jun 11, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.57% | - |
| Jun 10, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.14% | 5 |
| Jun 9, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.28% | 7 |
| Jun 8, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0.57% | - |
| Jun 5, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - | - |
| Jun 4, 2026 | 174.00 | 174.50 | 174.00 | 174.50 | 174.50 | 0.87% | 62 |
| Jun 3, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 60 |
| 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 |