Electronic Arts Inc. - ERT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	145.52	146.22	146.22	147.44	145.52	184
September 25, 2025	144.8	144.8	144.8	144.8	144.8	1
September 24, 2025	147.28	147.28	147.28	147.28	147.28	1
September 23, 2025	147.38	147.84	147.84	147.84	147.38	11
September 22, 2025	147.28	146.6	146.6	147.28	146.6	12
September 19, 2025	146.08	146.98	146.98	146.98	146.08	73
September 18, 2025	146.36	146.36	146.36	146.36	146.36	71
September 17, 2025	145.16	144.44	144.44	145.56	144.32	71
September 16, 2025	145.46	145.5	145.5	145.5	145.42	8
September 15, 2025	147.42	146.44	146.44	147.58	146.2	390
September 12, 2025	145.94	146.48	146.48	146.48	145.94	10
September 11, 2025	143.84	143.84	143.84	143.84	143.84	0
September 10, 2025	144.26	144.06	144.06	144.26	144.06	104
September 09, 2025	143.3	142.36	142.36	143.3	142.36	104
September 08, 2025	143.72	143.88	143.88	143.88	143.72	7
September 05, 2025	142.44	142.44	142.44	142.44	142.44	2
September 04, 2025	147.64	147.64	147.64	147.64	147.64	0
September 03, 2025	149.32	147.64	147.64	149.32	147.64	2
September 02, 2025	146.3	148.08	148.08	148.26	146.3	110
September 01, 2025	148.6	148.6	148.6	148.6	148.6	5
August 29, 2025	146.82	146.28	146.28	146.82	146.28	1
August 28, 2025	149.18	145.2	145.2	149.18	145.2	24
August 27, 2025	148.22	148.54	148.54	148.88	147.76	90
August 26, 2025	147.48	147.36	147.2	147.78	147.36	34
August 25, 2025	147.32	148.06	147.9	148.06	144.68	27
August 22, 2025	145.5	145.5	145.5	145.5	145.5	144
August 21, 2025	146.04	147.3	147.3	147.3	146.04	144
August 20, 2025	145.04	146.28	146.28	147.82	145.04	10
August 19, 2025	144.34	145.28	145.28	145.28	144	77
August 18, 2025	149.28	149.28	149.28	149.28	149.28	20
August 15, 2025	154.92	153.82	153.82	154.92	153.82	64
August 14, 2025	151.5	154.68	154.68	154.74	151.5	264
August 13, 2025	152.18	152.6	152.6	152.9	151.8	248
August 12, 2025	151.9	151.96	151.96	152.22	150.04	2,955
August 11, 2025	143.82	149.3	149.3	150.1	143.82	1,086
August 08, 2025	140.86	141.1	141.1	142	140.86	36
August 07, 2025	139.96	139.54	139.54	139.96	139.54	22
August 06, 2025	139.22	137.94	137.94	139.22	137.5	102
August 05, 2025	137.84	137.84	137.84	137.84	137.84	3
August 04, 2025	135.08	137.26	137.26	137.26	135.08	3
August 01, 2025	133.9	134.86	134.86	134.86	132.18	218
July 31, 2025	134	134.34	134.34	134.34	134	7
July 30, 2025	130.16	132.3	132.3	134.12	130.16	1,206
July 29, 2025	132.6	130.68	130.68	132.6	130.68	4
July 28, 2025	130.1	130.52	130.52	130.84	129.66	1,005
July 25, 2025	129.66	129.66	129.66	129.66	129.66	2
July 24, 2025	130.48	130.48	130.48	130.48	130.48	2
July 23, 2025	134.36	131.78	131.78	134.36	131.78	2
July 22, 2025	129.4	129.4	129.4	129.4	129.4	0
July 21, 2025	128.28	129.4	129.4	129.4	128.28	22
July 18, 2025	128.4	128.86	128.86	129.2	127.88	16
July 17, 2025	129.12	129.12	129.12	129.12	129.12	1
July 16, 2025	129.24	127.42	127.42	129.24	127.42	1
July 15, 2025	127.64	127.44	127.44	129	127.06	11
July 14, 2025	127.78	128.06	128.06	128.06	127.14	122
July 11, 2025	127.42	127.42	127.42	127.42	127.42	3
July 10, 2025	129.96	129.96	129.96	129.96	129.96	3
July 09, 2025	129.04	129.94	129.94	131.3	129.04	3
July 08, 2025	130.72	130.92	130.92	130.98	130.72	43
July 07, 2025	131.86	132.1	132.1	132.1	130.74	140

Electronic Arts Inc. (ERT.DE) XETRA