Electronic Arts Inc. (VIE:EA)
Austria · Delayed Price · Currency is EUR 173.06
-0.24 (-0.14%)
At close: Nov 14, 2025
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 173.00 | 173.06 | 172.96 | 173.06 | - | -0.14% | - |
| Nov 13, 2025 | 174.04 | 174.04 | 173.30 | 173.30 | 173.30 | -0.16% | - |
| Nov 12, 2025 | 174.32 | 174.44 | 173.58 | 173.58 | 173.58 | -0.13% | - |
| Nov 11, 2025 | 173.88 | 173.88 | 173.54 | 173.80 | 173.80 | -0.24% | - |
| Nov 10, 2025 | 174.08 | 174.22 | 173.30 | 174.22 | 174.22 | 0.53% | - |
| Nov 7, 2025 | 173.96 | 173.96 | 173.30 | 173.30 | 173.30 | -0.39% | - |
| Nov 6, 2025 | 173.86 | 174.44 | 173.86 | 173.98 | 173.98 | -0.48% | - |
| Nov 5, 2025 | 173.98 | 174.98 | 173.98 | 174.82 | 174.82 | 0.28% | - |
| Nov 4, 2025 | 172.12 | 174.34 | 172.12 | 174.34 | 174.34 | 0.48% | - |
| Nov 3, 2025 | 173.20 | 173.76 | 173.20 | 173.50 | 173.50 | - | - |
| Oct 31, 2025 | 173.16 | 173.84 | 172.84 | 173.50 | 173.50 | 0.20% | - |
| Oct 30, 2025 | 172.36 | 173.16 | 172.02 | 173.16 | 173.16 | 0.73% | - |
| Oct 29, 2025 | 171.88 | 172.08 | 171.66 | 171.90 | 171.90 | -0.02% | - |
| Oct 28, 2025 | 172.30 | 172.30 | 171.68 | 171.94 | 171.94 | -0.29% | - |
| Oct 27, 2025 | 172.72 | 172.72 | 172.30 | 172.44 | 172.44 | -0.16% | - |
| Oct 24, 2025 | 173.00 | 173.10 | 172.52 | 172.72 | 172.72 | -0.08% | - |
| Oct 23, 2025 | 173.20 | 173.52 | 172.86 | 172.86 | 172.86 | 0.03% | - |
| Oct 22, 2025 | 172.90 | 173.36 | 172.80 | 172.80 | 172.80 | 0.12% | - |
| Oct 21, 2025 | 172.52 | 172.72 | 172.50 | 172.60 | 172.60 | 0.30% | - |
| Oct 20, 2025 | 172.08 | 172.10 | 171.62 | 172.08 | 172.08 | 0.15% | - |
| Oct 17, 2025 | 171.16 | 171.82 | 171.14 | 171.82 | 171.82 | -0.31% | - |
| Oct 16, 2025 | 172.36 | 172.36 | 171.46 | 172.36 | 172.36 | -0.23% | - |
| Oct 15, 2025 | 172.44 | 172.76 | 172.42 | 172.76 | 172.76 | -0.03% | - |
| Oct 14, 2025 | 172.98 | 173.40 | 172.82 | 172.82 | 172.82 | -0.22% | - |
| Oct 13, 2025 | 172.98 | 173.20 | 172.40 | 173.20 | 173.20 | 0.67% | - |
| Oct 10, 2025 | 173.02 | 173.12 | 172.04 | 172.04 | 172.04 | -0.58% | - |
| Oct 9, 2025 | 172.26 | 173.04 | 171.96 | 173.04 | 173.04 | 0.50% | - |
| Oct 8, 2025 | 171.70 | 172.20 | 171.70 | 172.18 | 172.18 | 0.46% | - |
| Oct 7, 2025 | 171.56 | 171.82 | 171.40 | 171.40 | 171.40 | 0.11% | - |
| Oct 6, 2025 | 171.62 | 171.80 | 171.22 | 171.22 | 171.22 | 0.07% | - |
| Oct 3, 2025 | 171.56 | 171.56 | 171.10 | 171.10 | 171.10 | -0.41% | - |
| Oct 2, 2025 | 171.50 | 171.80 | 171.28 | 171.80 | 171.80 | -0.21% | - |
| Oct 1, 2025 | 170.42 | 172.16 | 170.42 | 172.16 | 172.16 | 0.17% | - |
| Sep 30, 2025 | 172.90 | 172.90 | 171.80 | 171.86 | 171.86 | -0.52% | 1 |
| Sep 29, 2025 | 165.00 | 173.22 | 163.58 | 172.76 | 172.76 | 18.10% | 75 |
| Sep 26, 2025 | 144.40 | 147.94 | 144.40 | 146.28 | 146.28 | 1.13% | - |
| Sep 25, 2025 | 142.38 | 144.64 | 142.38 | 144.64 | 144.64 | 1.47% | - |
| Sep 24, 2025 | 147.76 | 148.18 | 142.54 | 142.54 | 142.54 | -3.44% | - |
| Sep 23, 2025 | 146.86 | 147.62 | 146.80 | 147.62 | 147.62 | 0.71% | - |
| Sep 22, 2025 | 147.42 | 147.42 | 146.50 | 146.58 | 146.58 | -0.16% | - |
| Sep 19, 2025 | 146.96 | 147.88 | 146.68 | 146.82 | 146.82 | 0.37% | - |
| Sep 18, 2025 | 147.78 | 147.86 | 145.90 | 146.28 | 146.28 | 1.33% | - |
| Sep 17, 2025 | 145.60 | 145.82 | 144.36 | 144.36 | 144.36 | -0.77% | - |
| Sep 16, 2025 | 145.90 | 145.90 | 145.04 | 145.48 | 145.48 | -0.53% | - |
| Sep 15, 2025 | 147.26 | 147.38 | 145.78 | 146.26 | 146.26 | -0.08% | - |
| Sep 12, 2025 | 144.64 | 146.38 | 144.38 | 146.38 | 146.38 | 1.62% | - |
| Sep 11, 2025 | 145.80 | 146.44 | 144.04 | 144.04 | 144.04 | 0.07% | - |
| Sep 10, 2025 | 142.34 | 143.94 | 141.34 | 143.94 | 143.94 | 1.00% | - |
| Sep 9, 2025 | 143.18 | 143.18 | 142.52 | 142.52 | 142.52 | -1.00% | - |
| Sep 8, 2025 | 144.16 | 144.44 | 143.90 | 143.96 | 143.96 | 1.08% | - |