Electronic Arts Inc. (VIE:EA)
Austria
· Delayed Price · Currency is EUR 175.16
+0.80 (0.46%)
At close: Dec 5, 2025
Electronic Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.44 | 175.16 | 174.44 | 175.16 | 175.16 | 0.46% | - |
| Dec 4, 2025 | 174.12 | 174.36 | 174.02 | 174.36 | 174.36 | 0.14% | - |
| Dec 3, 2025 | 174.52 | 174.52 | 174.06 | 174.12 | 174.12 | 0.15% | - |
| Dec 1, 2025 | 172.92 | 173.86 | 172.86 | 173.86 | 173.70 | -0.18% | - |
| Nov 28, 2025 | 174.28 | 174.50 | 174.18 | 174.18 | 174.02 | 0.13% | - |
| Nov 27, 2025 | 174.02 | 174.08 | 173.96 | 173.96 | 173.80 | -0.07% | - |
| Nov 26, 2025 | 174.34 | 174.72 | 173.62 | 174.08 | 173.92 | -0.19% | - |
| Nov 25, 2025 | 174.44 | 174.78 | 174.02 | 174.42 | 174.26 | -0.13% | - |
| Nov 24, 2025 | 174.68 | 174.68 | 173.82 | 174.64 | 174.48 | -0.07% | - |
| Nov 21, 2025 | 174.48 | 175.00 | 174.48 | 174.76 | 174.60 | -0.22% | - |
| Nov 20, 2025 | 174.90 | 175.14 | 174.72 | 175.14 | 174.98 | 0.01% | - |
| Nov 19, 2025 | 174.52 | 175.12 | 173.50 | 175.12 | 174.96 | 0.71% | - |
| Nov 18, 2025 | 172.44 | 173.88 | 172.44 | 173.88 | 173.72 | 0.28% | - |
| Nov 17, 2025 | 173.62 | 173.72 | 173.14 | 173.40 | 173.24 | 0.05% | - |
| Nov 14, 2025 | 173.00 | 173.32 | 172.96 | 173.32 | 173.16 | 0.01% | - |
| Nov 13, 2025 | 174.04 | 174.04 | 173.30 | 173.30 | 173.14 | -0.16% | - |
| Nov 12, 2025 | 174.32 | 174.44 | 173.58 | 173.58 | 173.42 | -0.13% | - |
| Nov 11, 2025 | 173.88 | 173.88 | 173.54 | 173.80 | 173.64 | -0.24% | - |
| Nov 10, 2025 | 174.08 | 174.22 | 173.30 | 174.22 | 174.06 | 0.53% | - |
| Nov 7, 2025 | 173.96 | 173.96 | 173.30 | 173.30 | 173.14 | -0.39% | - |
| Nov 6, 2025 | 173.86 | 174.44 | 173.86 | 173.98 | 173.82 | -0.48% | - |
| Nov 5, 2025 | 173.98 | 174.98 | 173.98 | 174.82 | 174.66 | 0.28% | - |
| Nov 4, 2025 | 172.12 | 174.34 | 172.12 | 174.34 | 174.18 | 0.48% | - |
| Nov 3, 2025 | 173.20 | 173.76 | 173.20 | 173.50 | 173.34 | - | - |
| Oct 31, 2025 | 173.16 | 173.84 | 172.84 | 173.50 | 173.34 | 0.20% | - |
| Oct 30, 2025 | 172.36 | 173.16 | 172.02 | 173.16 | 173.00 | 0.73% | - |
| Oct 29, 2025 | 171.88 | 172.08 | 171.66 | 171.90 | 171.74 | -0.02% | - |
| Oct 28, 2025 | 172.30 | 172.30 | 171.68 | 171.94 | 171.78 | -0.29% | - |
| Oct 27, 2025 | 172.72 | 172.72 | 172.30 | 172.44 | 172.28 | -0.16% | - |
| Oct 24, 2025 | 173.00 | 173.10 | 172.52 | 172.72 | 172.56 | -0.08% | - |
| Oct 23, 2025 | 173.20 | 173.52 | 172.86 | 172.86 | 172.70 | 0.03% | - |
| Oct 22, 2025 | 172.90 | 173.36 | 172.80 | 172.80 | 172.64 | 0.12% | - |
| Oct 21, 2025 | 172.52 | 172.72 | 172.50 | 172.60 | 172.44 | 0.30% | - |
| Oct 20, 2025 | 172.08 | 172.10 | 171.62 | 172.08 | 171.92 | 0.15% | - |
| Oct 17, 2025 | 171.16 | 171.82 | 171.14 | 171.82 | 171.66 | -0.31% | - |
| Oct 16, 2025 | 172.36 | 172.36 | 171.46 | 172.36 | 172.20 | -0.23% | - |
| Oct 15, 2025 | 172.44 | 172.76 | 172.42 | 172.76 | 172.60 | -0.03% | - |
| Oct 14, 2025 | 172.98 | 173.40 | 172.82 | 172.82 | 172.66 | -0.22% | - |
| Oct 13, 2025 | 172.98 | 173.20 | 172.40 | 173.20 | 173.04 | 0.67% | - |
| Oct 10, 2025 | 173.02 | 173.12 | 172.04 | 172.04 | 171.88 | -0.58% | - |
| Oct 9, 2025 | 172.26 | 173.04 | 171.96 | 173.04 | 172.88 | 0.50% | - |
| Oct 8, 2025 | 171.70 | 172.20 | 171.70 | 172.18 | 172.02 | 0.46% | - |
| Oct 7, 2025 | 171.56 | 171.82 | 171.40 | 171.40 | 171.24 | 0.11% | - |
| Oct 6, 2025 | 171.62 | 171.80 | 171.22 | 171.22 | 171.06 | 0.07% | - |
| Oct 3, 2025 | 171.56 | 171.56 | 171.10 | 171.10 | 170.94 | -0.41% | - |
| Oct 2, 2025 | 171.50 | 171.80 | 171.28 | 171.80 | 171.64 | -0.21% | - |
| Oct 1, 2025 | 170.42 | 172.16 | 170.42 | 172.16 | 172.00 | 0.17% | - |
| Sep 30, 2025 | 172.90 | 172.90 | 171.80 | 171.86 | 171.70 | -0.52% | 1 |
| Sep 29, 2025 | 165.00 | 173.22 | 163.58 | 172.76 | 172.60 | 18.10% | 75 |
| Sep 26, 2025 | 144.40 | 147.94 | 144.40 | 146.28 | 146.14 | 1.13% | - |
| Sep 25, 2025 | 142.38 | 144.64 | 142.38 | 144.64 | 144.50 | 1.47% | - |
| Sep 24, 2025 | 147.76 | 148.18 | 142.54 | 142.54 | 142.41 | -3.44% | - |
| Sep 23, 2025 | 146.86 | 147.62 | 146.80 | 147.62 | 147.48 | 0.71% | - |
| Sep 22, 2025 | 147.42 | 147.42 | 146.50 | 146.58 | 146.44 | -0.16% | - |
| Sep 19, 2025 | 146.96 | 147.88 | 146.68 | 146.82 | 146.68 | 0.37% | - |
| Sep 18, 2025 | 147.78 | 147.86 | 145.90 | 146.28 | 146.14 | 1.33% | - |
| Sep 17, 2025 | 145.60 | 145.82 | 144.36 | 144.36 | 144.22 | -0.77% | - |
| Sep 16, 2025 | 145.90 | 145.90 | 145.04 | 145.48 | 145.34 | -0.53% | - |
| Sep 15, 2025 | 147.26 | 147.38 | 145.78 | 146.26 | 146.12 | -0.08% | - |
| Sep 12, 2025 | 144.64 | 146.38 | 144.38 | 146.38 | 146.24 | 1.62% | - |
| Sep 11, 2025 | 145.80 | 146.44 | 144.04 | 144.04 | 143.90 | 0.07% | - |
| Sep 10, 2025 | 142.34 | 143.94 | 141.34 | 143.94 | 143.80 | 1.00% | - |
| Sep 9, 2025 | 143.18 | 143.18 | 142.52 | 142.52 | 142.39 | -1.00% | - |
| Sep 8, 2025 | 144.16 | 144.44 | 143.90 | 143.96 | 143.82 | 1.08% | - |
| Sep 5, 2025 | 144.24 | 144.82 | 142.42 | 142.42 | 142.29 | -1.36% | - |
| Sep 4, 2025 | 144.06 | 144.38 | 144.06 | 144.38 | 144.24 | -0.12% | - |
| Sep 3, 2025 | 147.66 | 147.78 | 144.56 | 144.56 | 144.42 | -2.21% | - |
| Sep 2, 2025 | 146.86 | 148.32 | 146.18 | 147.82 | 147.68 | 0.53% | - |
| Sep 1, 2025 | 146.64 | 147.04 | 146.64 | 147.04 | 146.90 | 0.44% | - |
| Aug 29, 2025 | 146.40 | 147.10 | 145.96 | 146.40 | 146.26 | 0.74% | - |
| Aug 28, 2025 | 148.56 | 150.44 | 145.32 | 145.32 | 145.18 | -2.06% | - |
| Aug 27, 2025 | 148.18 | 148.68 | 148.18 | 148.38 | 148.24 | 0.20% | - |
| Aug 25, 2025 | 146.06 | 148.08 | 146.06 | 148.08 | 147.78 | 1.79% | - |
| Aug 22, 2025 | 147.84 | 148.52 | 145.48 | 145.48 | 145.18 | -1.17% | - |
| Aug 21, 2025 | 147.32 | 147.32 | 146.38 | 147.20 | 146.90 | 0.75% | - |
| Aug 20, 2025 | 146.40 | 146.40 | 146.10 | 146.10 | 145.80 | 0.61% | - |
| Aug 19, 2025 | 145.06 | 145.38 | 144.24 | 145.22 | 144.92 | -0.23% | - |
| Aug 18, 2025 | 149.30 | 149.30 | 145.56 | 145.56 | 145.26 | -1.85% | - |
| Aug 15, 2025 | 154.04 | 154.04 | 148.30 | 148.30 | 148.00 | -4.14% | - |
| Aug 14, 2025 | 153.02 | 154.70 | 152.62 | 154.70 | 154.38 | 1.18% | - |
| Aug 13, 2025 | 151.94 | 152.90 | 151.76 | 152.90 | 152.59 | 0.67% | - |
| Aug 12, 2025 | 151.80 | 151.88 | 149.80 | 151.88 | 151.57 | 1.52% | - |
| Aug 11, 2025 | 144.42 | 149.60 | 144.42 | 149.60 | 149.29 | 6.17% | - |
| Aug 8, 2025 | 139.92 | 140.90 | 139.92 | 140.90 | 140.61 | 0.86% | - |
| Aug 7, 2025 | 139.96 | 140.98 | 139.70 | 139.70 | 139.41 | 1.31% | - |
| Aug 6, 2025 | 139.12 | 139.20 | 137.90 | 137.90 | 137.62 | -1.44% | - |
| Aug 5, 2025 | 138.44 | 139.92 | 138.44 | 139.92 | 139.63 | 1.75% | - |
| Aug 4, 2025 | 136.72 | 137.52 | 135.70 | 137.52 | 137.24 | 2.03% | - |
| Aug 1, 2025 | 133.64 | 134.78 | 132.24 | 134.78 | 134.50 | 0.37% | - |
| Jul 31, 2025 | 136.82 | 136.82 | 134.28 | 134.28 | 134.01 | -1.94% | - |
| Jul 30, 2025 | 130.06 | 136.94 | 129.70 | 136.94 | 136.66 | 4.82% | - |
| Jul 29, 2025 | 131.92 | 132.50 | 130.64 | 130.64 | 130.37 | 0.18% | - |
| Jul 28, 2025 | 130.14 | 130.64 | 130.14 | 130.40 | 130.13 | 0.56% | - |
| Jul 25, 2025 | 130.40 | 130.40 | 129.68 | 129.68 | 129.42 | -0.60% | - |
| Jul 24, 2025 | 130.76 | 130.76 | 130.04 | 130.46 | 130.19 | -1.03% | - |
| Jul 23, 2025 | 134.46 | 134.62 | 131.82 | 131.82 | 131.55 | -1.98% | - |
| Jul 22, 2025 | 131.26 | 134.48 | 131.26 | 134.48 | 134.21 | 3.89% | - |
| Jul 21, 2025 | 129.14 | 129.44 | 128.70 | 129.44 | 129.18 | 0.67% | - |
| Jul 18, 2025 | 129.12 | 129.12 | 128.58 | 128.58 | 128.32 | -0.45% | - |
| Jul 17, 2025 | 128.94 | 129.16 | 128.64 | 129.16 | 128.90 | 1.49% | - |