Electronic Arts Inc. (ETR:ERT)
Germany
· Delayed Price · Currency is EUR 175.12
+0.68 (0.39%)
At close: Dec 5, 2025
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.82 | 175.12 | 174.80 | 175.12 | 175.12 | 0.39% | 240 |
| Dec 4, 2025 | 172.92 | 174.44 | 172.92 | 174.44 | 174.44 | 0.18% | 10 |
| Dec 3, 2025 | 173.60 | 174.12 | 173.60 | 174.12 | 174.12 | -0.05% | 1 |
| Dec 2, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.04 | -2.38% | 8 |
| Dec 1, 2025 | 178.44 | 178.44 | 178.44 | 178.44 | 178.27 | 2.45% | 5 |
| Nov 28, 2025 | 174.18 | 174.18 | 174.18 | 174.18 | 174.02 | 0.06% | - |
| Nov 26, 2025 | 173.54 | 174.08 | 173.54 | 174.08 | 173.92 | -0.25% | 2 |
| Nov 25, 2025 | 173.94 | 174.52 | 173.94 | 174.52 | 174.36 | -0.19% | 10 |
| Nov 24, 2025 | 175.16 | 175.16 | 173.40 | 174.86 | 174.70 | 0.06% | 226 |
| Nov 21, 2025 | 174.76 | 174.76 | 174.76 | 174.76 | 174.60 | -0.33% | - |
| Nov 20, 2025 | 175.20 | 175.34 | 175.20 | 175.34 | 175.18 | 0.16% | 10 |
| Nov 19, 2025 | 173.88 | 175.06 | 173.88 | 175.06 | 174.90 | 0.64% | 6 |
| Nov 18, 2025 | 172.78 | 173.94 | 172.78 | 173.94 | 173.78 | 0.29% | 55 |
| Nov 17, 2025 | 174.10 | 174.10 | 173.44 | 173.44 | 173.28 | 0.06% | 2 |
| Nov 14, 2025 | 172.00 | 173.34 | 172.00 | 173.34 | 173.18 | - | 4 |
| Nov 13, 2025 | 173.34 | 173.34 | 173.34 | 173.34 | 173.18 | -0.15% | 3 |
| Nov 12, 2025 | 174.06 | 174.12 | 173.60 | 173.60 | 173.44 | -0.12% | 184 |
| Nov 11, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.64 | -0.26% | - |
| Nov 10, 2025 | 171.38 | 174.26 | 171.38 | 174.26 | 174.10 | 0.65% | 2 |
| Nov 7, 2025 | 174.36 | 174.36 | 173.14 | 173.14 | 172.98 | -0.52% | 10 |
| Nov 6, 2025 | 175.18 | 175.18 | 174.04 | 174.04 | 173.88 | -0.47% | 5 |
| Nov 5, 2025 | 174.30 | 174.86 | 174.30 | 174.86 | 174.70 | 0.29% | 10 |
| Nov 4, 2025 | 173.68 | 174.36 | 173.68 | 174.36 | 174.20 | 0.48% | 1 |
| Nov 3, 2025 | 172.38 | 173.80 | 172.38 | 173.52 | 173.36 | -0.02% | 685 |
| Oct 31, 2025 | 172.48 | 173.64 | 172.48 | 173.56 | 173.40 | 0.21% | 5 |
| Oct 30, 2025 | 173.04 | 173.20 | 173.04 | 173.20 | 173.04 | 0.74% | 218 |
| Oct 29, 2025 | 171.56 | 171.92 | 171.56 | 171.92 | 171.76 | -0.01% | 21 |
| Oct 28, 2025 | 171.94 | 171.94 | 171.94 | 171.94 | 171.78 | -0.29% | - |
| Oct 27, 2025 | 172.12 | 173.64 | 172.12 | 172.44 | 172.28 | -0.19% | 158 |
| Oct 24, 2025 | 172.76 | 172.76 | 172.76 | 172.76 | 172.60 | -0.08% | - |
| Oct 23, 2025 | 174.22 | 174.22 | 172.90 | 172.90 | 172.74 | 0.08% | 1 |
| Oct 22, 2025 | 172.54 | 173.92 | 172.54 | 172.76 | 172.60 | 0.03% | 16 |
| Oct 21, 2025 | 172.72 | 172.72 | 172.70 | 172.70 | 172.54 | 0.37% | 2 |
| Oct 20, 2025 | 171.40 | 172.06 | 171.40 | 172.06 | 171.90 | 0.12% | 4 |
| Oct 17, 2025 | 170.64 | 172.04 | 170.64 | 171.86 | 171.70 | -0.32% | 32 |
| Oct 16, 2025 | 171.58 | 172.42 | 171.58 | 172.42 | 172.26 | -0.23% | 76 |
| Oct 15, 2025 | 172.74 | 173.04 | 172.38 | 172.82 | 172.66 | -0.06% | 15 |
| Oct 14, 2025 | 172.42 | 173.02 | 171.98 | 172.92 | 172.76 | -0.22% | 461 |
| Oct 13, 2025 | 172.36 | 173.42 | 172.26 | 173.30 | 173.14 | 0.77% | 595 |
| Oct 10, 2025 | 173.20 | 173.28 | 171.98 | 171.98 | 171.82 | -0.65% | 9 |
| Oct 9, 2025 | 171.72 | 173.10 | 171.72 | 173.10 | 172.94 | 0.46% | 101 |
| Oct 8, 2025 | 172.68 | 172.68 | 171.82 | 172.30 | 172.14 | 0.54% | 98 |
| Oct 7, 2025 | 171.90 | 171.90 | 171.38 | 171.38 | 171.22 | 0.07% | 141 |
| Oct 6, 2025 | 171.46 | 171.80 | 171.26 | 171.26 | 171.10 | 0.07% | 114 |
| Oct 3, 2025 | 171.06 | 171.14 | 171.06 | 171.14 | 170.98 | -0.48% | 29 |
| Oct 2, 2025 | 171.36 | 172.98 | 171.36 | 171.96 | 171.80 | -0.15% | 223 |
| Oct 1, 2025 | 171.34 | 172.22 | 171.06 | 172.22 | 172.06 | 0.12% | 491 |
| Sep 30, 2025 | 172.62 | 172.80 | 171.80 | 172.02 | 171.86 | -0.45% | 1,184 |
| Sep 29, 2025 | 165.98 | 175.04 | 163.00 | 172.80 | 172.64 | 18.18% | 2,354 |
| Sep 26, 2025 | 145.52 | 147.44 | 145.52 | 146.22 | 146.08 | 0.98% | 184 |
| Sep 25, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.66 | -1.68% | - |
| Sep 24, 2025 | 147.28 | 147.28 | 147.28 | 147.28 | 147.14 | -0.38% | 1 |
| Sep 23, 2025 | 147.38 | 147.84 | 147.38 | 147.84 | 147.70 | 0.85% | 11 |
| Sep 22, 2025 | 147.28 | 147.28 | 146.60 | 146.60 | 146.46 | -0.26% | 12 |
| Sep 19, 2025 | 146.08 | 146.98 | 146.08 | 146.98 | 146.84 | 0.42% | 73 |
| Sep 18, 2025 | 146.36 | 146.36 | 146.36 | 146.36 | 146.22 | 1.33% | - |
| Sep 17, 2025 | 145.16 | 145.56 | 144.32 | 144.44 | 144.30 | -0.73% | 71 |
| Sep 16, 2025 | 145.46 | 145.50 | 145.42 | 145.50 | 145.36 | -0.64% | 8 |
| Sep 15, 2025 | 147.42 | 147.58 | 146.20 | 146.44 | 146.30 | -0.03% | 390 |
| Sep 12, 2025 | 145.94 | 146.48 | 145.94 | 146.48 | 146.34 | 1.84% | 10 |
| Sep 11, 2025 | 143.84 | 143.84 | 143.84 | 143.84 | 143.70 | -0.15% | - |
| Sep 10, 2025 | 144.26 | 144.26 | 144.06 | 144.06 | 143.92 | 1.19% | 20 |
| Sep 9, 2025 | 143.30 | 143.30 | 142.36 | 142.36 | 142.23 | -1.06% | 104 |
| Sep 8, 2025 | 143.72 | 143.88 | 143.72 | 143.88 | 143.74 | 1.01% | 7 |
| Sep 5, 2025 | 142.44 | 142.44 | 142.44 | 142.44 | 142.31 | -3.52% | - |
| Sep 3, 2025 | 149.32 | 149.32 | 147.64 | 147.64 | 147.50 | -0.30% | 2 |
| Sep 2, 2025 | 146.30 | 148.26 | 146.30 | 148.08 | 147.94 | -0.35% | 110 |
| Sep 1, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.46 | 1.59% | 5 |
| Aug 29, 2025 | 146.82 | 146.82 | 146.28 | 146.28 | 146.14 | 0.74% | 1 |
| Aug 28, 2025 | 149.18 | 149.18 | 145.20 | 145.20 | 145.06 | -2.25% | 24 |
| Aug 27, 2025 | 148.22 | 148.88 | 147.76 | 148.54 | 148.40 | 0.80% | 90 |
| Aug 26, 2025 | 147.48 | 147.78 | 147.36 | 147.36 | 147.06 | -0.47% | 34 |
| Aug 25, 2025 | 147.32 | 148.06 | 144.68 | 148.06 | 147.76 | 1.76% | 27 |
| Aug 22, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.20 | -1.22% | - |
| Aug 21, 2025 | 146.04 | 147.30 | 146.04 | 147.30 | 147.00 | 0.70% | 144 |
| Aug 20, 2025 | 145.04 | 147.82 | 145.04 | 146.28 | 145.98 | 0.69% | 10 |
| Aug 19, 2025 | 144.34 | 145.28 | 144.00 | 145.28 | 144.98 | -2.68% | 77 |
| Aug 18, 2025 | 149.28 | 149.28 | 149.28 | 149.28 | 148.97 | -2.95% | 20 |
| Aug 15, 2025 | 154.92 | 154.92 | 153.82 | 153.82 | 153.51 | -0.56% | 64 |
| Aug 14, 2025 | 151.50 | 154.74 | 151.50 | 154.68 | 154.36 | 1.36% | 264 |
| Aug 13, 2025 | 152.18 | 152.90 | 151.80 | 152.60 | 152.29 | 0.42% | 248 |
| Aug 12, 2025 | 151.90 | 152.22 | 150.04 | 151.96 | 151.65 | 1.78% | 2,955 |
| Aug 11, 2025 | 143.82 | 150.10 | 143.82 | 149.30 | 148.99 | 5.81% | 1,086 |
| Aug 8, 2025 | 140.86 | 142.00 | 140.86 | 141.10 | 140.81 | 1.12% | 36 |
| Aug 7, 2025 | 139.96 | 139.96 | 139.54 | 139.54 | 139.25 | 1.16% | 22 |
| Aug 6, 2025 | 139.22 | 139.22 | 137.50 | 137.94 | 137.66 | 0.07% | 102 |
| Aug 5, 2025 | 137.84 | 137.84 | 137.84 | 137.84 | 137.56 | 0.42% | - |
| Aug 4, 2025 | 135.08 | 137.26 | 135.08 | 137.26 | 136.98 | 1.78% | 3 |
| Aug 1, 2025 | 133.90 | 134.86 | 132.18 | 134.86 | 134.58 | 0.39% | 218 |
| Jul 31, 2025 | 134.00 | 134.34 | 134.00 | 134.34 | 134.07 | 1.54% | 7 |
| Jul 30, 2025 | 130.16 | 134.12 | 130.16 | 132.30 | 132.03 | 1.24% | 1,206 |
| Jul 29, 2025 | 132.60 | 132.60 | 130.68 | 130.68 | 130.41 | 0.12% | 4 |
| Jul 28, 2025 | 130.10 | 130.84 | 129.66 | 130.52 | 130.25 | 0.66% | 1,005 |
| Jul 25, 2025 | 129.66 | 129.66 | 129.66 | 129.66 | 129.39 | -0.63% | - |
| Jul 24, 2025 | 130.48 | 130.48 | 130.48 | 130.48 | 130.21 | -0.99% | - |
| Jul 23, 2025 | 134.36 | 134.36 | 131.78 | 131.78 | 131.51 | 1.84% | 2 |
| Jul 21, 2025 | 128.28 | 129.40 | 128.28 | 129.40 | 129.14 | 0.42% | 22 |
| Jul 18, 2025 | 128.40 | 129.20 | 127.88 | 128.86 | 128.60 | -0.20% | 16 |
| Jul 17, 2025 | 129.12 | 129.12 | 129.12 | 129.12 | 128.86 | 1.33% | - |
| Jul 16, 2025 | 129.24 | 129.24 | 127.42 | 127.42 | 127.16 | -0.02% | 1 |