Electronic Arts Inc. (VIE:EA)
Austria · Delayed Price · Currency is EUR 174.10
+1.26 (0.73%)
Last updated: Mar 6, 2026, 9:05 AM CET
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 173.44 | 173.54 | 173.44 | 173.54 | - | 0.40% | - |
| Mar 4, 2026 | 172.80 | 173.14 | 172.66 | 172.84 | 172.84 | -0.16% | - |
| Mar 3, 2026 | 171.80 | 174.88 | 170.32 | 173.12 | 173.12 | 0.66% | 213 |
| Mar 2, 2026 | 172.44 | 172.44 | 171.36 | 171.98 | 171.98 | 1.28% | - |
| Feb 27, 2026 | 169.56 | 170.14 | 168.20 | 169.80 | 169.80 | -0.49% | 12 |
| Feb 26, 2026 | 170.36 | 171.38 | 170.36 | 170.64 | 170.64 | 0.06% | - |
| Feb 25, 2026 | 169.94 | 171.06 | 169.94 | 170.54 | 170.54 | 0.28% | - |
| Feb 23, 2026 | 168.52 | 170.06 | 168.52 | 170.06 | 169.90 | 0.05% | - |
| Feb 20, 2026 | 169.92 | 169.98 | 169.38 | 169.98 | 169.82 | 0.13% | 1 |
| Feb 19, 2026 | 169.96 | 169.96 | 169.34 | 169.76 | 169.60 | - | - |
| Feb 18, 2026 | 168.82 | 169.76 | 168.82 | 169.76 | 169.60 | 0.72% | - |
| Feb 17, 2026 | 169.28 | 169.86 | 168.54 | 168.54 | 168.38 | -0.53% | - |
| Feb 16, 2026 | 169.34 | 169.88 | 169.34 | 169.44 | 169.28 | 0.12% | - |
| Feb 13, 2026 | 168.14 | 169.24 | 168.14 | 169.24 | 169.08 | -0.17% | - |
| Feb 12, 2026 | 171.00 | 171.00 | 169.52 | 169.52 | 169.36 | -0.15% | - |
| Feb 11, 2026 | 170.20 | 171.02 | 169.78 | 169.78 | 169.62 | -0.41% | - |
| Feb 10, 2026 | 168.72 | 170.48 | 166.78 | 170.48 | 170.32 | 0.69% | - |
| Feb 9, 2026 | 168.96 | 169.32 | 167.76 | 169.32 | 169.16 | 0.05% | - |
| Feb 6, 2026 | 167.68 | 169.24 | 167.68 | 169.24 | 169.08 | 0.15% | - |
| Feb 5, 2026 | 166.94 | 168.98 | 165.86 | 168.98 | 168.82 | -0.08% | 20 |
| Feb 4, 2026 | 170.40 | 170.82 | 169.12 | 169.12 | 168.96 | -1.67% | - |
| Feb 3, 2026 | 172.06 | 173.58 | 172.00 | 172.00 | 171.84 | -0.39% | - |
| Feb 2, 2026 | 170.96 | 172.80 | 170.96 | 172.68 | 172.52 | 1.03% | - |
| Jan 30, 2026 | 170.52 | 171.20 | 170.28 | 170.92 | 170.76 | 0.08% | - |
| Jan 29, 2026 | 170.68 | 170.94 | 170.36 | 170.78 | 170.62 | -0.21% | - |
| Jan 28, 2026 | 170.56 | 171.14 | 170.56 | 171.14 | 170.98 | 0.33% | - |
| Jan 27, 2026 | 172.66 | 172.66 | 170.58 | 170.58 | 170.42 | -0.77% | - |
| Jan 26, 2026 | 172.18 | 172.18 | 171.76 | 171.90 | 171.74 | -0.96% | - |
| Jan 23, 2026 | 174.06 | 174.06 | 173.56 | 173.56 | 173.40 | -0.23% | - |
| Jan 22, 2026 | 175.04 | 175.32 | 173.96 | 173.96 | 173.80 | -0.21% | - |
| Jan 21, 2026 | 174.56 | 175.16 | 174.06 | 174.32 | 174.15 | 0.13% | - |
| Jan 20, 2026 | 173.56 | 174.96 | 173.56 | 174.10 | 173.93 | - | - |
| Jan 19, 2026 | 174.00 | 174.50 | 174.00 | 174.10 | 173.93 | -1.12% | - |
| Jan 16, 2026 | 176.40 | 176.58 | 175.84 | 176.08 | 175.91 | 0.03% | - |
| Jan 15, 2026 | 175.54 | 176.02 | 175.54 | 176.02 | 175.85 | 0.45% | - |
| Jan 14, 2026 | 175.30 | 175.50 | 175.24 | 175.24 | 175.07 | -0.25% | - |
| Jan 13, 2026 | 174.60 | 175.68 | 174.60 | 175.68 | 175.51 | 0.47% | - |
| Jan 12, 2026 | 174.34 | 174.86 | 174.34 | 174.86 | 174.69 | -0.43% | - |
| Jan 9, 2026 | 175.20 | 176.06 | 175.20 | 175.62 | 175.45 | 0.17% | - |
| Jan 8, 2026 | 174.64 | 175.38 | 174.64 | 175.32 | 175.15 | 0.24% | - |
| Jan 7, 2026 | 174.42 | 175.34 | 174.42 | 174.90 | 174.73 | 0.06% | - |
| Jan 6, 2026 | 174.34 | 174.80 | 174.34 | 174.80 | 174.63 | 0.18% | - |
| Jan 5, 2026 | 174.78 | 175.12 | 174.32 | 174.48 | 174.31 | 0.26% | - |
| Jan 2, 2026 | 173.78 | 174.48 | 173.78 | 174.02 | 173.86 | 0.13% | - |
| Dec 30, 2025 | 173.66 | 173.80 | 173.46 | 173.80 | 173.64 | -0.10% | - |
| Dec 29, 2025 | 174.00 | 174.00 | 173.62 | 173.98 | 173.82 | 0.33% | - |
| Dec 23, 2025 | 173.02 | 173.46 | 173.02 | 173.40 | 173.24 | -0.07% | - |
| Dec 22, 2025 | 173.52 | 173.66 | 173.20 | 173.52 | 173.36 | -0.47% | - |
| Dec 19, 2025 | 174.24 | 174.34 | 173.70 | 174.34 | 174.17 | 0.29% | - |
| Dec 18, 2025 | 173.60 | 173.84 | 173.60 | 173.84 | 173.68 | 0.02% | - |