Euronext Aerospace and Defense PR (AERDP)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -131.02 | -1.48010578317 | 8852.07 | 8903.96 | 8700.43 | 0 | 0 | IX |
| 4 | -308.76 | -3.41934104926 | 9029.81 | 9037.97 | 8699.94 | 0 | 0 | IX |
| 12 | 335.79 | 4.00452699141 | 8385.26 | 9227.21 | 8257.04 | 0 | 0 | IX |
| 26 | 657.31 | 8.15142849348 | 8063.74 | 9227.21 | 7828.21 | 0 | 0 | IX |
| 52 | 657.31 | 8.15142849348 | 8063.74 | 9227.21 | 7828.21 | 0 | 0 | IX |
| 156 | 657.31 | 8.15142849348 | 8063.74 | 9227.21 | 7828.21 | 0 | 0 | IX |
| 260 | 657.31 | 8.15142849348 | 8063.74 | 9227.21 | 7828.21 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 8750.6299 | -115.92 | -1.31 | 8840.32 | 8840.32 | 8700.43 | 0 |
| 1735925400 | 8866.55 | -16.86 | -0.19 | 8850 | 8884.8 | 8809.36 | 0 |
| 1735839000 | 8883.41 | 73.04 | 0.83 | 8804.98 | 8903.9599 | 8801.77 | 0 |
| 1735666200 | 8810.37 | 2.65 | 0.03 | 8781.53 | 8835.12 | 8774.03 | 0 |
| 1735579800 | 8807.72 | -31.96 | -0.36 | 8852.07 | 8862 | 8739.44 | 0 |
| 1735320600 | 8839.68 | -22.21 | -0.25 | 8868.18 | 8891.32 | 8829.36 | 0 |
| 1735061400 | 8861.89 | 40.26 | 0.46 | 8837.58 | 8874.15 | 8826.28 | 0 |
| 1734975000 | 8821.6299 | -24.12 | -0.27 | 8831.6 | 8890.11 | 8789.41 | 0 |
| 1734715800 | 8845.75 | 33.04 | 0.37 | 8803.56 | 8846.16 | 8699.94 | 0 |
| 1734629400 | 8812.7099 | -52.14 | -0.59 | 8788.16 | 8856 | 8749.94 | 0 |
| 1734543000 | 8864.85 | 11.87 | 0.13 | 8844.45 | 8889.98 | 8838.09 | 0 |
| 1734456600 | 8852.98 | -71.59 | -0.80 | 8920.7099 | 8942.91 | 8829.78 | 0 |
| 1734370200 | 8924.57 | 48.68 | 0.55 | 8870.2099 | 8927.56 | 8866.34 | 0 |
| 1734111000 | 8875.89 | -31.27 | -0.35 | 8898.77 | 8904.06 | 8840.9599 | 0 |
| 1734024600 | 8907.16 | -20.73 | -0.23 | 8900.34 | 8955.47 | 8897.3799 | 0 |
| 1733938200 | 8927.89 | 59.95 | 0.68 | 8862.91 | 8943.04 | 8856.14 | 0 |
| 1733851800 | 8867.94 | 0 | 0.00 | 8867.94 | 8867.94 | 8867.94 | 0 |
| 1733765400 | 8867.94 | -160.72 | -1.78 | 9029.81 | 9037.97 | 8840.7099 | 0 |
| 1733506200 | 9028.66 | -62.79 | -0.69 | 9077.01 | 9090.52 | 9020.56 | 0 |
| 1733419800 | 9091.45 | -93.73 | -1.02 | 9199.36 | 9199.36 | 9079.56 | 0 |
| 1733333400 | 9185.18 | 95.14 | 1.05 | 9122.27 | 9193.77 | 9121.33 | 0 |
| 1733247000 | 9090.04 | 44.92 | 0.50 | 9038.45 | 9104.14 | 9038.45 | 0 |
| 1733160600 | 9045.12 | 28.68 | 0.32 | 9041.23 | 9087.11 | 9029.51 | 0 |
| 1732901400 | 9016.44 | 61.6 | 0.69 | 8941.75 | 9017.2 | 8925.65 | 0 |
| 1732815000 | 8954.84 | 4.6 | 0.05 | 8911.27 | 8967.86 | 8908.92 | 0 |
| 1732728600 | 8950.24 | 0 | 0.00 | 8950.24 | 8950.24 | 8950.24 | 0 |
| 1732642200 | 8950.24 | 78.65 | 0.89 | 8892.85 | 8961.15 | 8868.11 | 0 |
| 1732555800 | 8871.59 | -176.25 | -1.95 | 9038.27 | 9066.87 | 8854.8799 | 0 |
| 1732296600 | 9047.84 | 61.61 | 0.69 | 8958.58 | 9054.27 | 8932.12 | 0 |
| 1732210200 | 8986.23 | 162.66 | 1.84 | 8858.51 | 8998.48 | 8836.49 | 0 |
| 1732123800 | 8823.57 | -5.79 | -0.07 | 8827.97 | 8855.61 | 8788.56 | 0 |
| 1732037400 | 8829.36 | 23.6 | 0.27 | 8801.72 | 8847.68 | 8748.76 | 0 |
| 1731951000 | 8805.76 | 39.9 | 0.46 | 8773.86 | 8818.93 | 8763.59 | 0 |
| 1731691800 | 8765.86 | -89.61 | -1.01 | 8841.3 | 8855.29 | 8762.57 | 0 |
| 1731605400 | 8855.47 | -240.93 | -2.65 | 9066.6 | 9098.76 | 8853.17 | 0 |
| 1731519000 | 9096.4 | 38.42 | 0.42 | 9068.19 | 9103.95 | 9001.22 | 0 |
| 1731432600 | 9057.98 | -144.5 | -1.57 | 9190.74 | 9227.2099 | 9052.58 | 0 |
| 1731346200 | 9202.48 | 208.18 | 2.31 | 9028.4 | 9218.14 | 9028.4 | 0 |
| 1731087000 | 8994.3 | 200.18 | 2.28 | 8791.8799 | 8997.2 | 8757.03 | 0 |
| 1731000600 | 8794.12 | 64.71 | 0.74 | 8743.14 | 8806.03 | 8704.61 | 0 |
| 1730914200 | 8729.41 | 329.56 | 3.92 | 8510.82 | 8734.81 | 8510.82 | 0 |
| 1730827800 | 8399.85 | 108.63 | 1.31 | 8288.26 | 8406.49 | 8277.43 | 0 |
| 1730741400 | 8291.22 | -67.39 | -0.81 | 8320.32 | 8324.5 | 8278.6299 | 0 |
| 1730482200 | 8358.61 | 78.56 | 0.95 | 8257.04 | 8380.51 | 8257.04 | 0 |
| 1730395800 | 8280.05 | -136.48 | -1.62 | 8401.02 | 8405.42 | 8260.11 | 0 |
| 1730309400 | 8416.53 | -43.75 | -0.52 | 8426.68 | 8447.43 | 8367.3 | 0 |
| 1730223000 | 8460.28 | -70.7 | -0.83 | 8509.06 | 8532.53 | 8434.09 | 0 |
| 1730136600 | 8530.98 | 1.68 | 0.02 | 8519.98 | 8541.33 | 8485.93 | 0 |
| 1729873800 | 8529.3 | -18.65 | -0.22 | 8522.93 | 8564.98 | 8489.68 | 0 |
| 1729787400 | 8547.95 | -47.46 | -0.55 | 8594.85 | 8622.72 | 8529.7099 | 0 |
| 1729701000 | 8595.41 | -27.65 | -0.32 | 8615.04 | 8641.48 | 8589.2099 | 0 |
| 1729614600 | 8623.06 | -37.47 | -0.43 | 8696.27 | 8719.43 | 8580.57 | 0 |
| 1729528200 | 8660.53 | 0 | 0.00 | 8660.53 | 8660.53 | 8660.53 | 0 |
| 1729269000 | 8660.53 | -18 | -0.21 | 8682.59 | 8682.59 | 8635.65 | 0 |
| 1729182600 | 8678.53 | 130.53 | 1.53 | 8575.03 | 8702.19 | 8575.03 | 0 |
| 1729096200 | 8548 | 58.47 | 0.69 | 8474.35 | 8549.5 | 8473.02 | 0 |
| 1729009800 | 8489.53 | 23.14 | 0.27 | 8475.04 | 8534.84 | 8452.53 | 0 |
| 1728923400 | 8466.39 | 113.27 | 1.36 | 8385.26 | 8469.3 | 8385.26 | 0 |
| 1728664200 | 8353.12 | 50.53 | 0.61 | 8277.86 | 8356.25 | 8231.61 | 0 |
| 1728577800 | 8302.59 | -88.74 | -1.06 | 8389.18 | 8414.05 | 8281.91 | 0 |
| 1728491400 | 8391.33 | 51.55 | 0.62 | 8349.52 | 8395.75 | 8309.77 | 0 |
| 1728405000 | 8339.78 | -12.72 | -0.15 | 8332.04 | 8379.11 | 8306.77 | 0 |
| 1728318600 | 8352.5 | -3.79 | -0.05 | 8380.6 | 8405.69 | 8319.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
