Electronic Arts Inc. (BIT:1EA)
Italy
· Delayed Price · Currency is EUR 174.78
+0.22 (0.13%)
At close: Dec 5, 2025
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.78 | 174.78 | 174.78 | 174.78 | 174.78 | 0.13% | - |
| Dec 4, 2025 | 176.62 | 176.62 | 176.62 | 174.56 | 174.56 | 0.03% | 4 |
| Dec 3, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -6.85% | - |
| Dec 2, 2025 | 187.34 | 187.34 | 187.34 | 187.34 | 187.34 | 6.44% | - |
| Dec 1, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 5.44% | 11 |
| Nov 28, 2025 | 166.92 | 166.92 | 166.92 | 166.92 | 166.92 | -7.58% | - |
| Nov 27, 2025 | 180.62 | 180.62 | 180.62 | 180.62 | 180.62 | 3.36% | - |
| Nov 26, 2025 | 174.74 | 174.74 | 174.74 | 174.74 | 174.74 | 0.13% | - |
| Nov 25, 2025 | 174.52 | 174.52 | 174.52 | 174.52 | 174.52 | 0.11% | - |
| Nov 24, 2025 | 174.32 | 174.32 | 174.32 | 174.32 | 174.32 | -0.29% | - |
| Nov 21, 2025 | 174.16 | 174.16 | 174.16 | 174.82 | 174.82 | -0.29% | 50 |
| Nov 20, 2025 | 175.32 | 175.32 | 175.32 | 175.32 | 175.32 | 0.65% | - |
| Nov 19, 2025 | 174.18 | 174.18 | 174.18 | 174.18 | 174.18 | 0.38% | - |
| Nov 18, 2025 | 173.52 | 173.52 | 173.52 | 173.52 | 173.52 | -0.17% | - |
| Nov 17, 2025 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | 0.20% | - |
| Nov 14, 2025 | 173.48 | 173.48 | 173.48 | 173.48 | 173.48 | -0.14% | - |
| Nov 13, 2025 | 173.72 | 173.72 | 173.72 | 173.72 | 173.72 | -0.09% | - |
| Nov 12, 2025 | 173.88 | 173.88 | 173.88 | 173.88 | 173.88 | 0.32% | - |
| Nov 11, 2025 | 173.32 | 173.32 | 173.32 | 173.32 | 173.32 | -0.24% | - |
| Nov 10, 2025 | 173.74 | 173.74 | 173.74 | 173.74 | 173.74 | -0.17% | - |
| Nov 7, 2025 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | -0.08% | - |
| Nov 6, 2025 | 174.18 | 174.18 | 174.18 | 174.18 | 174.18 | -0.56% | - |
| Nov 5, 2025 | 175.16 | 175.16 | 175.16 | 175.16 | 175.16 | 0.50% | - |
| Nov 4, 2025 | 173.06 | 173.06 | 173.06 | 174.28 | 174.28 | 0.15% | 15 |
| Nov 3, 2025 | 174.02 | 174.02 | 174.02 | 174.02 | 174.02 | -0.19% | - |
| Oct 31, 2025 | 174.36 | 174.36 | 174.36 | 174.36 | 174.36 | 0.65% | - |
| Oct 30, 2025 | 173.24 | 173.24 | 173.24 | 173.24 | 173.24 | 0.80% | - |
| Oct 29, 2025 | 171.48 | 171.48 | 171.48 | 171.86 | 171.86 | -0.15% | 20 |
| Oct 28, 2025 | 172.12 | 172.12 | 172.12 | 172.12 | 172.12 | 0.37% | - |
| Oct 27, 2025 | 171.48 | 171.48 | 171.48 | 171.48 | 171.48 | -0.78% | - |
| Oct 24, 2025 | 172.82 | 172.82 | 172.82 | 172.82 | 172.82 | -0.07% | - |
| Oct 23, 2025 | 172.94 | 172.94 | 172.94 | 172.94 | 172.94 | -0.21% | - |
| Oct 22, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 0.08% | - |
| Oct 21, 2025 | 173.16 | 173.16 | 173.16 | 173.16 | 173.16 | 0.77% | - |
| Oct 20, 2025 | 171.84 | 171.84 | 171.84 | 171.84 | 171.84 | 0.01% | - |
| Oct 17, 2025 | 171.82 | 171.82 | 171.82 | 171.82 | 171.82 | 0.03% | - |
| Oct 16, 2025 | 171.76 | 171.76 | 171.76 | 171.76 | 171.76 | -0.56% | - |
| Oct 15, 2025 | 172.72 | 172.72 | 172.72 | 172.72 | 172.72 | 0.12% | - |
| Oct 14, 2025 | 172.52 | 172.52 | 172.52 | 172.52 | 172.52 | -0.52% | - |
| Oct 13, 2025 | 172.30 | 172.30 | 172.30 | 173.42 | 173.42 | -0.50% | 6 |
| Oct 10, 2025 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 0.76% | - |
| Oct 9, 2025 | 169.50 | 172.30 | 169.50 | 172.98 | 172.98 | 0.41% | 5 |
| Oct 8, 2025 | 172.00 | 172.00 | 172.00 | 172.28 | 172.28 | 0.54% | 12 |
| Oct 7, 2025 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | -2.92% | - |
| Oct 6, 2025 | 176.52 | 176.52 | 176.52 | 176.52 | 176.52 | 2.70% | - |
| Oct 3, 2025 | 171.88 | 171.88 | 171.88 | 171.88 | 171.88 | -0.03% | - |
| Oct 2, 2025 | 171.04 | 171.72 | 171.04 | 171.94 | 171.94 | 0.81% | 23 |
| Oct 1, 2025 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | -0.85% | - |
| Sep 30, 2025 | 174.00 | 174.22 | 171.74 | 172.02 | 172.02 | -0.55% | 82 |
| Sep 29, 2025 | 167.92 | 172.98 | 162.68 | 172.98 | 172.98 | 18.24% | 81 |
| Sep 26, 2025 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | 1.20% | - |
| Sep 25, 2025 | 144.40 | 144.40 | 144.40 | 144.56 | 144.56 | 1.22% | 10 |
| Sep 24, 2025 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | -3.12% | - |
| Sep 23, 2025 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | 0.49% | - |
| Sep 22, 2025 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | -0.16% | - |
| Sep 19, 2025 | 146.94 | 146.94 | 146.94 | 146.94 | 146.94 | 0.29% | - |
| Sep 18, 2025 | 146.76 | 146.76 | 146.76 | 146.52 | 146.52 | 1.48% | 2 |
| Sep 17, 2025 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | -0.72% | - |
| Sep 16, 2025 | 145.96 | 145.96 | 145.96 | 145.42 | 145.42 | -0.52% | 10 |
| Sep 15, 2025 | 146.18 | 146.18 | 146.18 | 146.18 | 146.18 | 0.15% | - |
| Sep 12, 2025 | 145.60 | 145.60 | 145.60 | 145.96 | 145.96 | 1.25% | 10 |
| Sep 11, 2025 | 144.16 | 144.16 | 144.16 | 144.16 | 144.16 | 0.22% | - |
| Sep 10, 2025 | 143.06 | 143.06 | 143.06 | 143.84 | 143.84 | 0.86% | 3 |
| Sep 9, 2025 | 142.62 | 142.62 | 142.62 | 142.62 | 142.62 | -1.01% | - |
| Sep 8, 2025 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | 1.11% | - |
| Sep 5, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -0.53% | - |
| Sep 4, 2025 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | -1.16% | - |
| Sep 3, 2025 | 144.94 | 144.94 | 144.94 | 144.94 | 144.94 | -2.16% | - |
| Sep 2, 2025 | 148.16 | 148.18 | 147.02 | 148.14 | 148.14 | 0.82% | 32 |
| Sep 1, 2025 | 146.94 | 146.94 | 146.94 | 146.94 | 146.94 | 0.42% | - |
| Aug 29, 2025 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | 0.08% | - |
| Aug 28, 2025 | 153.18 | 153.18 | 153.18 | 146.20 | 146.20 | -1.48% | 2 |
| Aug 27, 2025 | 149.96 | 149.96 | 146.58 | 148.40 | 148.40 | 0.88% | 12 |
| Aug 26, 2025 | 150.00 | 150.00 | 150.00 | 147.10 | 147.10 | -0.80% | 1 |
| Aug 25, 2025 | 147.22 | 147.22 | 147.22 | 148.28 | 148.12 | 1.42% | 36 |
| Aug 22, 2025 | 146.04 | 146.04 | 146.04 | 146.20 | 146.04 | -0.72% | - |
| Aug 21, 2025 | 147.10 | 147.10 | 147.10 | 147.26 | 147.10 | 0.41% | - |
| Aug 20, 2025 | 146.50 | 146.50 | 146.50 | 146.66 | 146.50 | 0.76% | - |
| Aug 19, 2025 | 144.34 | 144.34 | 144.34 | 145.56 | 145.40 | -0.03% | 16 |
| Aug 18, 2025 | 148.00 | 148.00 | 148.00 | 145.60 | 145.44 | -6.03% | 10 |
| Aug 14, 2025 | 154.77 | 154.77 | 154.77 | 154.94 | 154.77 | 1.33% | - |
| Aug 13, 2025 | 152.90 | 153.08 | 152.90 | 152.90 | 152.73 | 0.90% | 55 |
| Aug 12, 2025 | 151.37 | 151.37 | 151.37 | 151.54 | 151.37 | 1.31% | - |
| Aug 11, 2025 | 149.20 | 149.20 | 149.20 | 149.58 | 149.41 | 6.07% | 7 |
| Aug 8, 2025 | 141.02 | 141.02 | 141.02 | 141.02 | 140.86 | 0.93% | 20 |
| Aug 7, 2025 | 140.66 | 141.68 | 139.48 | 139.72 | 139.57 | 1.11% | 143 |
| Aug 6, 2025 | 138.03 | 138.03 | 138.03 | 138.18 | 138.03 | 0.17% | - |
| Aug 5, 2025 | 139.88 | 139.88 | 137.70 | 137.94 | 137.79 | 0.50% | 82 |
| Aug 4, 2025 | 137.11 | 137.11 | 137.11 | 137.26 | 137.11 | 1.49% | - |
| Aug 1, 2025 | 135.09 | 135.09 | 135.09 | 135.24 | 135.09 | 0.85% | - |
| Jul 31, 2025 | 133.95 | 133.95 | 133.95 | 134.10 | 133.95 | -2.20% | - |
| Jul 30, 2025 | 132.50 | 132.50 | 132.50 | 137.12 | 136.97 | 4.85% | 16 |
| Jul 29, 2025 | 130.64 | 130.64 | 130.64 | 130.78 | 130.64 | 0.31% | - |
| Jul 28, 2025 | 130.24 | 130.24 | 130.24 | 130.38 | 130.24 | 0.57% | - |
| Jul 25, 2025 | 131.00 | 131.00 | 131.00 | 129.64 | 129.50 | -0.67% | 4 |
| Jul 24, 2025 | 128.26 | 128.26 | 128.26 | 130.52 | 130.38 | -1.32% | 6 |
| Jul 23, 2025 | 135.08 | 135.08 | 135.08 | 132.26 | 132.11 | -1.52% | 5 |
| Jul 22, 2025 | 133.00 | 135.24 | 133.00 | 134.30 | 134.15 | 3.80% | 11 |
| Jul 21, 2025 | 129.56 | 129.56 | 129.56 | 129.38 | 129.24 | 0.47% | 10 |
| Jul 18, 2025 | 128.64 | 128.64 | 128.64 | 128.78 | 128.64 | -0.36% | - |