Electronic Arts Inc. (BIT:1EA)
Italy
· Delayed Price · Currency is EUR 171.92
0.00 (0.00%)
Last updated: Mar 5, 2026, 9:00 AM CET
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | -2.42% | - |
| Mar 3, 2026 | 177.12 | 177.12 | 177.12 | 177.12 | 177.12 | 3.02% | - |
| Mar 2, 2026 | 169.18 | 169.18 | 169.18 | 171.92 | 171.92 | -0.08% | 1 |
| Feb 27, 2026 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | -9.02% | - |
| Feb 26, 2026 | 162.42 | 162.42 | 162.42 | 189.12 | 189.12 | 35.01% | 7 |
| Feb 25, 2026 | 165.32 | 165.32 | 165.32 | 140.08 | 140.08 | -17.66% | 2 |
| Feb 24, 2026 | 170.12 | 170.12 | 170.12 | 170.12 | 170.12 | 1.35% | - |
| Feb 23, 2026 | 167.86 | 167.86 | 167.86 | 167.86 | 167.70 | -1.19% | 5 |
| Feb 20, 2026 | 169.72 | 169.72 | 169.72 | 169.88 | 169.72 | -0.04% | - |
| Feb 19, 2026 | 169.78 | 169.78 | 169.78 | 169.94 | 169.78 | 0.28% | - |
| Feb 18, 2026 | 169.30 | 169.30 | 169.30 | 169.46 | 169.30 | 0.43% | - |
| Feb 17, 2026 | 168.58 | 168.58 | 168.58 | 168.74 | 168.58 | 6.11% | - |
| Feb 16, 2026 | 158.87 | 158.87 | 158.87 | 159.02 | 158.87 | -3.52% | - |
| Feb 13, 2026 | 164.66 | 164.66 | 164.66 | 164.82 | 164.66 | -5.18% | - |
| Feb 12, 2026 | 173.65 | 173.65 | 173.65 | 173.82 | 173.65 | 8.08% | - |
| Feb 11, 2026 | 167.82 | 167.82 | 167.82 | 160.82 | 160.67 | -5.69% | 1 |
| Feb 10, 2026 | 170.36 | 170.36 | 170.36 | 170.52 | 170.36 | -1.52% | - |
| Feb 9, 2026 | 172.99 | 172.99 | 172.99 | 173.16 | 172.99 | 2.51% | - |
| Feb 6, 2026 | 168.76 | 168.76 | 168.76 | 168.92 | 168.76 | -0.04% | - |
| Feb 5, 2026 | 168.82 | 168.82 | 168.82 | 168.98 | 168.82 | -0.34% | - |
| Feb 4, 2026 | 169.40 | 169.40 | 169.40 | 169.56 | 169.40 | -1.45% | - |
| Feb 3, 2026 | 171.90 | 171.90 | 171.90 | 172.06 | 171.89 | -0.29% | - |
| Feb 2, 2026 | 172.39 | 172.39 | 172.39 | 172.56 | 172.39 | 0.94% | - |
| Jan 30, 2026 | 170.80 | 170.80 | 170.80 | 170.96 | 170.80 | 0.09% | - |
| Jan 29, 2026 | 170.64 | 170.64 | 170.64 | 170.80 | 170.64 | -0.11% | - |
| Jan 28, 2026 | 168.36 | 168.36 | 168.36 | 170.98 | 170.82 | 0.02% | 1 |
| Jan 27, 2026 | 170.78 | 170.78 | 170.78 | 170.94 | 170.78 | -0.55% | - |
| Jan 26, 2026 | 171.72 | 171.72 | 171.72 | 171.88 | 171.72 | -0.26% | - |
| Jan 23, 2026 | 172.16 | 172.16 | 172.16 | 172.32 | 172.15 | -0.51% | - |
| Jan 22, 2026 | 173.03 | 173.03 | 173.03 | 173.20 | 173.03 | -0.89% | - |
| Jan 21, 2026 | 174.59 | 174.59 | 174.59 | 174.76 | 174.59 | 0.58% | - |
| Jan 20, 2026 | 173.59 | 173.59 | 173.59 | 173.76 | 173.59 | -2.15% | - |
| Jan 19, 2026 | 177.41 | 177.41 | 177.41 | 177.58 | 177.41 | -1.42% | - |
| Jan 16, 2026 | 179.97 | 179.97 | 179.97 | 180.14 | 179.97 | 3.34% | - |
| Jan 15, 2026 | 174.15 | 174.15 | 174.15 | 174.32 | 174.15 | -0.74% | - |
| Jan 14, 2026 | 175.45 | 175.45 | 175.45 | 175.62 | 175.45 | -0.31% | - |
| Jan 13, 2026 | 175.99 | 175.99 | 175.99 | 176.16 | 175.99 | 0.82% | - |
| Jan 12, 2026 | 174.55 | 174.55 | 174.55 | 174.72 | 174.55 | -0.50% | - |
| Jan 9, 2026 | 175.43 | 175.43 | 175.43 | 175.60 | 175.43 | 0.17% | - |
| Jan 8, 2026 | 173.38 | 175.30 | 173.36 | 175.30 | 175.13 | 0.23% | 47 |
| Jan 7, 2026 | 174.73 | 174.73 | 174.73 | 174.90 | 174.73 | 0.08% | - |
| Jan 6, 2026 | 174.59 | 174.59 | 174.59 | 174.76 | 174.59 | 0.26% | - |
| Jan 5, 2026 | 172.00 | 174.30 | 172.00 | 174.30 | 174.13 | 0.11% | 37 |
| Jan 2, 2026 | 173.93 | 173.93 | 173.93 | 174.10 | 173.93 | 0.17% | - |
| Dec 30, 2025 | 173.63 | 173.63 | 173.63 | 173.80 | 173.63 | -0.06% | - |
| Dec 29, 2025 | 173.73 | 173.73 | 173.73 | 173.90 | 173.73 | 0.13% | - |
| Dec 23, 2025 | 173.51 | 173.51 | 173.51 | 173.68 | 173.51 | 0.18% | - |
| Dec 22, 2025 | 173.19 | 173.19 | 173.19 | 173.36 | 173.19 | -0.54% | - |
| Dec 19, 2025 | 191.10 | 191.10 | 173.90 | 174.30 | 174.13 | 0.31% | 71 |
| Dec 18, 2025 | 173.59 | 173.59 | 173.59 | 173.76 | 173.59 | -0.24% | - |
| Dec 17, 2025 | 174.01 | 174.01 | 174.01 | 174.18 | 174.01 | 0.48% | - |
| Dec 16, 2025 | 173.17 | 173.17 | 173.17 | 173.34 | 173.17 | -0.06% | - |
| Dec 15, 2025 | 173.27 | 173.27 | 173.27 | 173.44 | 173.27 | -0.25% | - |
| Dec 12, 2025 | 173.71 | 173.71 | 173.71 | 173.88 | 173.71 | 0.09% | - |
| Dec 11, 2025 | 173.55 | 173.55 | 173.55 | 173.72 | 173.55 | -0.83% | - |
| Dec 10, 2025 | 175.01 | 175.01 | 175.01 | 175.18 | 175.01 | 0.19% | - |
| Dec 9, 2025 | 174.67 | 174.67 | 174.67 | 174.84 | 174.67 | -0.05% | - |
| Dec 8, 2025 | 174.75 | 174.75 | 174.75 | 174.92 | 174.75 | 0.08% | - |
| Dec 5, 2025 | 174.61 | 174.61 | 174.61 | 174.78 | 174.61 | 0.13% | - |
| Dec 4, 2025 | 176.62 | 176.62 | 176.62 | 174.56 | 174.39 | 0.03% | 4 |
| Dec 3, 2025 | 174.33 | 174.33 | 174.33 | 174.50 | 174.33 | -6.85% | - |
| Dec 2, 2025 | 187.16 | 187.16 | 187.16 | 187.34 | 187.16 | 6.44% | - |
| Dec 1, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.67 | 5.44% | 11 |
| Nov 28, 2025 | 166.61 | 166.61 | 166.61 | 166.92 | 166.61 | -7.58% | - |
| Nov 27, 2025 | 180.28 | 180.28 | 180.28 | 180.62 | 180.28 | 3.36% | - |
| Nov 26, 2025 | 174.41 | 174.41 | 174.41 | 174.74 | 174.41 | 0.13% | - |
| Nov 25, 2025 | 174.19 | 174.19 | 174.19 | 174.52 | 174.19 | 0.11% | - |
| Nov 24, 2025 | 173.99 | 173.99 | 173.99 | 174.32 | 173.99 | -0.29% | - |
| Nov 21, 2025 | 174.16 | 174.16 | 174.16 | 174.82 | 174.49 | -0.29% | 50 |
| Nov 20, 2025 | 174.99 | 174.99 | 174.99 | 175.32 | 174.99 | 0.65% | - |
| Nov 19, 2025 | 173.85 | 173.85 | 173.85 | 174.18 | 173.85 | 0.38% | - |
| Nov 18, 2025 | 173.19 | 173.19 | 173.19 | 173.52 | 173.19 | -0.17% | - |
| Nov 17, 2025 | 173.49 | 173.49 | 173.49 | 173.82 | 173.49 | 0.20% | - |
| Nov 14, 2025 | 173.15 | 173.15 | 173.15 | 173.48 | 173.15 | -0.14% | - |
| Nov 13, 2025 | 173.39 | 173.39 | 173.39 | 173.72 | 173.39 | -0.09% | - |
| Nov 12, 2025 | 173.55 | 173.55 | 173.55 | 173.88 | 173.55 | 0.32% | - |
| Nov 11, 2025 | 172.99 | 172.99 | 172.99 | 173.32 | 172.99 | -0.24% | - |
| Nov 10, 2025 | 173.41 | 173.41 | 173.41 | 173.74 | 173.41 | -0.17% | - |
| Nov 7, 2025 | 173.71 | 173.71 | 173.71 | 174.04 | 173.71 | -0.08% | - |
| Nov 6, 2025 | 173.85 | 173.85 | 173.85 | 174.18 | 173.85 | -0.56% | - |
| Nov 5, 2025 | 174.83 | 174.83 | 174.83 | 175.16 | 174.83 | 0.50% | - |
| Nov 4, 2025 | 173.06 | 173.06 | 173.06 | 174.28 | 173.95 | 0.15% | 15 |
| Nov 3, 2025 | 173.69 | 173.69 | 173.69 | 174.02 | 173.69 | -0.19% | - |
| Oct 31, 2025 | 174.03 | 174.03 | 174.03 | 174.36 | 174.03 | 0.65% | - |
| Oct 30, 2025 | 172.91 | 172.91 | 172.91 | 173.24 | 172.91 | 0.80% | - |
| Oct 29, 2025 | 171.48 | 171.48 | 171.48 | 171.86 | 171.54 | -0.15% | 20 |
| Oct 28, 2025 | 171.80 | 171.80 | 171.80 | 172.12 | 171.80 | 0.37% | - |
| Oct 27, 2025 | 171.16 | 171.16 | 171.16 | 171.48 | 171.16 | -0.78% | - |
| Oct 24, 2025 | 172.49 | 172.49 | 172.49 | 172.82 | 172.49 | -0.07% | - |
| Oct 23, 2025 | 172.61 | 172.61 | 172.61 | 172.94 | 172.61 | -0.21% | - |
| Oct 22, 2025 | 172.97 | 172.97 | 172.97 | 173.30 | 172.97 | 0.08% | - |
| Oct 21, 2025 | 172.83 | 172.83 | 172.83 | 173.16 | 172.83 | 0.77% | - |
| Oct 20, 2025 | 171.52 | 171.52 | 171.52 | 171.84 | 171.52 | 0.01% | - |
| Oct 17, 2025 | 171.50 | 171.50 | 171.50 | 171.82 | 171.50 | 0.03% | - |
| Oct 16, 2025 | 171.44 | 171.44 | 171.44 | 171.76 | 171.44 | -0.56% | - |
| Oct 15, 2025 | 172.39 | 172.39 | 172.39 | 172.72 | 172.39 | 0.12% | - |
| Oct 14, 2025 | 172.19 | 172.19 | 172.19 | 172.52 | 172.19 | -0.52% | - |
| Oct 13, 2025 | 172.30 | 172.30 | 172.30 | 173.42 | 173.09 | -0.50% | 6 |
| Oct 10, 2025 | 173.97 | 173.97 | 173.97 | 174.30 | 173.97 | 0.76% | - |
| Oct 9, 2025 | 169.50 | 172.30 | 169.50 | 172.98 | 172.65 | 0.41% | 5 |