Electronic Arts Inc. (VIE:EA)
Austria · Delayed Price · Currency is EUR 176.22
+0.86 (0.49%)
At close: Apr 2, 2026
VIE:EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 174.44 | 176.22 | 174.44 | 176.22 | 176.22 | 0.49% | - |
| Apr 1, 2026 | 177.14 | 177.14 | 175.28 | 175.36 | 175.36 | -0.37% | - |
| Mar 31, 2026 | 177.78 | 178.12 | 176.02 | 176.02 | 176.02 | -0.45% | - |
| Mar 30, 2026 | 175.66 | 176.82 | 173.16 | 176.82 | 176.82 | 0.95% | 3 |
| Mar 27, 2026 | 174.10 | 175.16 | 173.96 | 175.16 | 175.16 | -0.24% | - |
| Mar 26, 2026 | 174.54 | 175.58 | 173.80 | 175.58 | 175.58 | 0.58% | - |
| Mar 25, 2026 | 174.10 | 174.56 | 173.62 | 174.56 | 174.56 | 0.40% | 1 |
| Mar 24, 2026 | 173.72 | 173.86 | 173.52 | 173.86 | 173.86 | 0.31% | - |
| Mar 23, 2026 | 171.94 | 175.64 | 171.94 | 173.32 | 173.32 | -0.17% | 83 |
| Mar 20, 2026 | 173.34 | 174.08 | 172.82 | 173.62 | 173.62 | - | - |
| Mar 19, 2026 | 174.64 | 174.64 | 173.62 | 173.62 | 173.62 | -0.47% | - |
| Mar 18, 2026 | 173.88 | 174.44 | 173.02 | 174.44 | 174.44 | 0.29% | - |
| Mar 17, 2026 | 173.54 | 174.04 | 173.54 | 173.94 | 173.94 | - | - |
| Mar 16, 2026 | 175.00 | 175.00 | 173.82 | 173.94 | 173.94 | -0.14% | - |
| Mar 13, 2026 | 173.28 | 174.24 | 173.28 | 174.18 | 174.18 | 0.54% | - |
| Mar 12, 2026 | 172.50 | 173.24 | 172.12 | 173.24 | 173.24 | 0.74% | - |
| Mar 11, 2026 | 172.34 | 173.04 | 171.96 | 171.96 | 171.96 | 0.07% | - |
| Mar 10, 2026 | 171.96 | 171.96 | 171.72 | 171.84 | 171.84 | 0.37% | - |
| Mar 9, 2026 | 170.20 | 171.20 | 170.20 | 171.20 | 171.20 | 0.14% | - |
| Mar 6, 2026 | 173.16 | 173.26 | 170.96 | 170.96 | 170.96 | -1.80% | - |
| Mar 5, 2026 | 173.44 | 174.10 | 172.62 | 174.10 | 174.10 | 0.73% | - |
| 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% | - |