Electronic Arts Inc. (FRA:ERT)
Germany
· Delayed Price · Currency is EUR 173.98
+0.82 (0.47%)
At close: Dec 5, 2025
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | 0.47% | - |
| Dec 4, 2025 | 173.68 | 173.68 | 173.16 | 173.16 | 173.16 | -0.48% | 2 |
| Dec 3, 2025 | 173.60 | 174.00 | 173.60 | 174.00 | 174.00 | 0.36% | 10 |
| Dec 2, 2025 | 173.38 | 173.38 | 173.38 | 173.38 | 173.22 | 0.52% | - |
| Dec 1, 2025 | 172.48 | 172.48 | 172.48 | 172.48 | 172.32 | -0.84% | 100 |
| Nov 28, 2025 | 173.94 | 173.94 | 173.94 | 173.94 | 173.78 | 0.22% | - |
| Nov 27, 2025 | 173.56 | 173.56 | 173.56 | 173.56 | 173.40 | -0.05% | - |
| Nov 26, 2025 | 173.64 | 173.64 | 173.64 | 173.64 | 173.48 | 0.01% | - |
| Nov 25, 2025 | 173.62 | 173.62 | 173.62 | 173.62 | 173.46 | -0.16% | - |
| Nov 24, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.74 | 0.02% | - |
| Nov 21, 2025 | 173.86 | 173.86 | 173.86 | 173.86 | 173.70 | -0.51% | - |
| Nov 20, 2025 | 174.76 | 174.76 | 174.76 | 174.76 | 174.59 | 0.63% | - |
| Nov 19, 2025 | 173.66 | 173.66 | 173.66 | 173.66 | 173.50 | 1.20% | - |
| Nov 18, 2025 | 171.80 | 171.80 | 171.60 | 171.60 | 171.44 | -0.39% | 12 |
| Nov 17, 2025 | 172.28 | 172.28 | 172.28 | 172.28 | 172.12 | 0.06% | - |
| Nov 14, 2025 | 172.18 | 172.18 | 172.18 | 172.18 | 172.02 | -0.98% | - |
| Nov 13, 2025 | 173.88 | 173.88 | 173.88 | 173.88 | 173.72 | - | - |
| Nov 12, 2025 | 173.88 | 173.88 | 173.88 | 173.88 | 173.72 | 0.22% | - |
| Nov 11, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.34 | 0.58% | - |
| Nov 10, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.34 | -0.35% | - |
| Nov 7, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 172.94 | -0.35% | - |
| Nov 6, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 173.54 | -0.61% | - |
| Nov 5, 2025 | 173.90 | 174.76 | 173.90 | 174.76 | 174.59 | 1.60% | 110 |
| Nov 4, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.84 | -0.83% | - |
| Nov 3, 2025 | 172.38 | 173.44 | 172.38 | 173.44 | 173.28 | 0.61% | 22 |
| Oct 31, 2025 | 172.38 | 172.38 | 172.38 | 172.38 | 172.22 | 0.20% | - |
| Oct 30, 2025 | 171.78 | 172.04 | 171.78 | 172.04 | 171.88 | 0.27% | 43 |
| Oct 29, 2025 | 171.58 | 171.58 | 171.58 | 171.58 | 171.42 | -0.51% | - |
| Oct 28, 2025 | 171.58 | 172.46 | 171.58 | 172.46 | 172.30 | 0.22% | 28 |
| Oct 27, 2025 | 171.98 | 172.08 | 171.98 | 172.08 | 171.92 | -0.28% | 15 |
| Oct 24, 2025 | 172.30 | 172.68 | 172.30 | 172.56 | 172.40 | -0.03% | 37 |
| Oct 23, 2025 | 172.28 | 172.62 | 172.28 | 172.62 | 172.46 | 0.27% | 35 |
| Oct 22, 2025 | 172.16 | 172.16 | 172.16 | 172.16 | 172.00 | 0.22% | - |
| Oct 21, 2025 | 171.78 | 171.78 | 171.78 | 171.78 | 171.62 | 0.21% | - |
| Oct 20, 2025 | 170.82 | 171.42 | 170.82 | 171.42 | 171.26 | 0.37% | 36 |
| Oct 17, 2025 | 170.26 | 170.78 | 170.26 | 170.78 | 170.62 | -0.26% | 20 |
| Oct 16, 2025 | 171.22 | 171.22 | 171.22 | 171.22 | 171.06 | -0.44% | - |
| Oct 15, 2025 | 171.98 | 171.98 | 171.98 | 171.98 | 171.82 | -0.08% | 2 |
| Oct 14, 2025 | 172.12 | 172.12 | 172.12 | 172.12 | 171.96 | 0.17% | - |
| Oct 13, 2025 | 171.82 | 171.82 | 171.82 | 171.82 | 171.66 | -0.43% | - |
| Oct 10, 2025 | 172.56 | 172.56 | 172.56 | 172.56 | 172.40 | -0.12% | - |
| Oct 9, 2025 | 171.40 | 172.76 | 171.40 | 172.76 | 172.60 | 0.31% | 90 |
| Oct 8, 2025 | 171.72 | 172.22 | 171.72 | 172.22 | 172.06 | 0.23% | 5 |
| Oct 7, 2025 | 171.00 | 171.82 | 171.00 | 171.82 | 171.66 | 0.26% | 12 |
| Oct 6, 2025 | 170.74 | 171.38 | 170.74 | 171.38 | 171.22 | 0.19% | 33 |
| Oct 3, 2025 | 171.06 | 171.06 | 171.06 | 171.06 | 170.90 | 0.01% | - |
| Oct 2, 2025 | 171.08 | 171.08 | 171.04 | 171.04 | 170.88 | -0.57% | 239 |
| Oct 1, 2025 | 170.84 | 172.22 | 170.58 | 172.02 | 171.86 | 0.20% | 342 |
| Sep 30, 2025 | 172.70 | 172.70 | 171.48 | 171.68 | 171.52 | -0.30% | 942 |
| Sep 29, 2025 | 166.00 | 173.72 | 165.20 | 172.20 | 172.04 | 19.97% | 495 |