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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Electronic Arts Inc. (ERT.DE) XETRA