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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	172.92	174.44	174.44	174.44	172.92	10
December 03, 2025	173.6	174.12	174.12	174.12	173.6	1
December 02, 2025	174.2	174.2	174.01	174.2	174.2	8
December 01, 2025	178.44	178.44	178.25	178.44	178.44	5
November 28, 2025	174.18	174.18	173.99	174.18	174.18	2
November 27, 2025	174.08	174.08	173.89	174.08	174.08	0
November 26, 2025	173.54	174.08	174.08	174.08	173.54	2
November 25, 2025	173.94	174.52	174.52	174.52	173.94	10
November 24, 2025	175.16	174.86	174.86	175.16	173.4	226
November 21, 2025	174.76	174.76	174.76	174.76	174.76	10
November 20, 2025	175.2	175.34	175.34	175.34	175.2	10
November 19, 2025	173.88	175.06	175.06	175.06	173.88	6
November 18, 2025	172.78	173.94	173.94	173.94	172.78	55
November 17, 2025	174.1	173.44	173.44	174.1	173.44	2
November 14, 2025	172	173.34	173.34	173.34	172	4
November 13, 2025	173.34	173.34	173.34	173.34	173.34	3
November 12, 2025	174.06	173.6	173.6	174.12	173.6	184
November 11, 2025	173.8	173.8	173.8	173.8	173.8	2
November 10, 2025	174.04	174.04	174.04	174.04	174.04	2
November 07, 2025	174.36	173.14	173.14	174.36	173.14	10
November 06, 2025	175.18	174.04	174.04	175.18	174.04	5
November 05, 2025	174.3	174.86	174.86	174.86	174.3	10
November 04, 2025	173.68	174.36	174.36	174.36	173.68	1
November 03, 2025	172.38	173.52	173.52	173.8	172.38	685
October 31, 2025	172.48	173.56	173.56	173.64	172.48	5
October 30, 2025	173.04	173.2	173.2	173.2	173.04	218
October 29, 2025	171.56	171.92	171.92	171.92	171.56	21
October 28, 2025	171.94	171.94	171.94	171.94	171.94	158
October 27, 2025	172.12	172.44	172.44	173.64	172.12	158
October 24, 2025	172.76	172.76	172.76	172.76	172.76	1
October 23, 2025	174.22	172.9	172.9	174.22	172.9	1
October 22, 2025	172.54	172.76	172.76	173.92	172.54	16
October 21, 2025	172.72	172.7	172.7	172.72	172.7	2
October 20, 2025	171.4	172.06	172.06	172.06	171.4	4
October 17, 2025	170.64	171.86	171.86	172.04	170.64	32
October 16, 2025	171.58	172.42	172.42	172.42	171.58	76
October 15, 2025	172.74	172.82	172.82	173.04	172.38	15
October 14, 2025	172.42	172.92	172.92	173.02	171.98	461
October 13, 2025	172.36	173.3	173.3	173.42	172.26	595
October 10, 2025	173.2	171.98	171.98	173.28	171.98	9
October 09, 2025	171.72	173.1	173.1	173.1	171.72	101
October 08, 2025	172.68	172.3	172.3	172.68	171.82	98
October 07, 2025	171.9	171.38	171.38	171.9	171.38	141
October 06, 2025	171.46	171.26	171.26	171.8	171.26	114
October 03, 2025	171.06	171.14	171.14	171.14	171.06	29
October 02, 2025	171.36	171.96	171.96	172.98	171.36	223
October 01, 2025	171.34	172.22	172.22	172.22	171.06	491
September 30, 2025	172.62	172.02	172.02	172.8	171.8	1,184
September 29, 2025	165.98	172.8	172.8	175.04	163	2,354
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

Electronic Arts Inc. (ERT.DE) XETRA