Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

European Aeronautic (OP: EADSF )

168.00 +0.85 (+0.51%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2023 133.10 346 +3.30(+2.54%)
Sep 27, 2023 129.80 129.80 129.80 129.80 872 -1.44(-1.10%)
Sep 26, 2023 129.60 132.03 129.60 131.25 2,080 +0.00(+0.00%)
Sep 25, 2023 131.05 131.24 131.24 131.24 971 -1.05(-0.79%)
Sep 22, 2023 132.29 132.29 132.29 132.29 564 -2.71(-2.01%)
Sep 21, 2023 135.00 135.00 135.00 135.00 569 -4.42(-3.17%)
Sep 20, 2023 139.75 139.75 139.42 139.42 609 +0.76(+0.55%)
Sep 19, 2023 137.30 138.66 137.30 138.66 931 -1.08(-0.77%)
Sep 18, 2023 139.74 139.74 137.40 139.74 1,851 +1.64(+1.18%)
Sep 13, 2023 138.10 460 -3.71(-2.62%)
Sep 12, 2023 141.81 141.81 141.81 141.81 550 -2.62(-1.81%)
Sep 11, 2023 144.43 144.43 144.43 144.43 1,013 +0.45(+0.31%)
Sep 08, 2023 144.97 145.87 143.98 143.98 968 -1.19(-0.82%)
Sep 07, 2023 146.53 146.53 145.17 145.17 646 +3.17(+2.23%)
Sep 06, 2023 142.00 142.00 142.00 142.00 2,091 -3.11(-2.14%)
Aug 31, 2023 145.11 373 +0.68(+0.47%)
Aug 30, 2023 146.23 146.60 144.43 144.43 2,854 +2.68(+1.89%)
Aug 29, 2023 141.75 141.75 141.75 141.75 782 +0.03(+0.02%)
Aug 28, 2023 141.75 141.75 141.72 141.72 1,450 -0.06(-0.04%)
Aug 25, 2023 141.79 141.79 141.79 141.79 553 +3.17(+2.28%)
Aug 24, 2023 141.48 141.48 138.62 138.62 3,926 -2.88(-2.04%)
Aug 23, 2023 141.14 141.50 141.14 141.50 1,510 +3.37(+2.44%)
Aug 22, 2023 139.71 140.67 137.50 138.13 1,561 -3.85(-2.71%)
Aug 21, 2023 137.55 141.98 137.55 141.98 705 +7.24(+5.37%)
Aug 18, 2023 134.78 136.01 134.74 134.74 883 -3.91(-2.82%)
Aug 17, 2023 139.12 139.59 138.65 138.65 1,572 -1.95(-1.39%)
Aug 16, 2023 140.60 140.60 140.60 140.60 919 -2.21(-1.55%)
Aug 14, 2023 142.81 1,124 +1.32(+0.93%)
Aug 11, 2023 141.45 141.49 141.45 141.49 695 -4.75(-3.25%)
Aug 10, 2023 146.24 146.24 146.24 146.24 1,588 +3.49(+2.44%)
Aug 09, 2023 145.46 145.46 142.75 142.75 1,290 -1.31(-0.91%)
Aug 08, 2023 141.65 144.06 141.50 144.06 649 +0.13(+0.09%)
Aug 07, 2023 142.50 143.94 142.50 143.94 3,281 +0.95(+0.67%)
Aug 04, 2023 143.07 143.07 142.98 142.98 834 +2.52(+1.80%)
Aug 03, 2023 142.65 142.65 140.46 140.46 5,230 -1.82(-1.28%)
Aug 02, 2023 142.32 144.75 142.28 142.28 7,159 -4.65(-3.16%)
Aug 01, 2023 146.93 146.93 146.93 146.93 422 +1.20(+0.83%)
Jul 28, 2023 145.72 384 +4.00(+2.82%)
Jul 27, 2023 145.14 145.14 141.72 141.72 1,138 -8.28(-5.52%)
Jul 26, 2023 147.26 150.00 147.26 150.00 2,516 +4.68(+3.22%)
Jul 25, 2023 146.00 146.00 144.75 145.32 1,574 -3.43(-2.31%)
Jul 21, 2023 148.75 381 -2.05(-1.36%)
Jul 19, 2023 150.80 536 +0.60(+0.40%)
Jul 18, 2023 150.61 151.00 150.20 150.20 997 -1.48(-0.98%)
Jul 17, 2023 151.62 152.11 149.18 151.68 1,117 +1.68(+1.12%)
Jul 14, 2023 149.00 151.57 149.00 150.00 1,183 +0.25(+0.17%)
Jul 13, 2023 150.00 150.00 149.75 149.75 3,821 +0.75(+0.50%)
Jul 12, 2023 147.00 149.00 147.00 149.00 897 +3.75(+2.58%)
Jul 11, 2023 145.25 145.25 145.25 145.25 2,076 +0.04(+0.03%)
Jul 10, 2023 144.06 145.21 144.06 145.21 1,685 +0.71(+0.49%)
Jul 07, 2023 143.12 144.50 143.12 144.50 2,465 +3.24(+2.29%)
Jul 06, 2023 141.26 141.38 141.26 141.26 927 -3.74(-2.58%)
Jul 03, 2023 145.00 435 +0.62(+0.43%)
Jun 29, 2023 144.38 451 +3.79(+2.70%)
Jun 28, 2023 144.00 144.00 140.59 140.59 1,401 -2.19(-1.53%)
Jun 27, 2023 142.78 142.78 142.78 142.78 529 +6.27(+4.59%)
Jun 26, 2023 142.42 142.42 136.51 136.51 1,523 -1.19(-0.86%)
Jun 23, 2023 138.77 138.86 137.70 137.70 1,785 -2.30(-1.64%)
Jun 22, 2023 141.00 141.21 140.00 140.00 3,493 -3.66(-2.55%)
Jun 21, 2023 143.66 143.66 143.66 143.66 2,433 +0.73(+0.51%)
Jun 20, 2023 141.21 146.78 141.21 142.93 5,749 -1.07(-0.74%)
Jun 16, 2023 144.00 144.00 144.00 144.00 2,418 +1.19(+0.83%)
Jun 15, 2023 142.65 142.81 140.50 142.81 5,692 +8.36(+6.22%)
May 08, 2023 135.00 135.25 133.81 134.45 4,975 +0.95(+0.71%)
May 05, 2023 133.50 135.70 133.50 133.50 1,839 -1.90(-1.40%)
May 04, 2023 136.00 136.00 135.40 135.40 982 -5.19(-3.69%)
May 03, 2023 137.10 140.59 136.33 140.59 1,551 +4.87(+3.59%)
May 02, 2023 136.80 138.42 135.72 135.72 1,861 -3.13(-2.25%)
May 01, 2023 138.85 138.85 138.85 138.85 428 +0.35(+0.25%)
Apr 28, 2023 138.50 138.50 138.50 138.50 551 +1.00(+0.73%)
Apr 27, 2023 138.29 138.49 137.50 137.50 1,179 +0.62(+0.46%)
Apr 26, 2023 136.65 136.88 136.10 136.88 1,834 -0.68(-0.49%)
Apr 25, 2023 138.25 138.25 137.55 137.55 1,579 -2.85(-2.03%)
Apr 24, 2023 142.20 142.20 140.40 140.40 1,202 +1.48(+1.06%)
Apr 21, 2023 139.00 139.00 138.92 138.92 1,483 -0.73(-0.52%)
Apr 20, 2023 141.00 141.00 139.65 139.65 1,697 +0.27(+0.19%)
Apr 19, 2023 137.60 141.90 137.60 139.38 3,082 +0.83(+0.60%)
Apr 18, 2023 140.82 140.82 137.75 138.55 2,150 -0.45(-0.32%)
Apr 17, 2023 139.00 139.00 139.00 139.00 632 +0.35(+0.25%)
Apr 13, 2023 138.65 371 -0.80(-0.57%)
Apr 12, 2023 139.00 140.10 137.50 139.45 4,143 +2.85(+2.09%)
Apr 11, 2023 135.78 137.00 135.78 136.60 1,742 -0.00(-0.00%)
Apr 10, 2023 136.60 136.60 136.60 136.60 456 -1.22(-0.89%)
Apr 06, 2023 137.00 138.20 134.50 137.82 2,218 +0.82(+0.60%)
Apr 05, 2023 137.20 137.20 137.00 137.00 580 +0.06(+0.05%)
Apr 04, 2023 138.75 138.75 136.94 136.94 3,429 +0.24(+0.17%)
Apr 03, 2023 135.50 137.00 135.50 136.70 1,377 +3.64(+2.74%)
Mar 31, 2023 131.80 133.10 131.80 133.06 1,423 -1.69(-1.25%)
Mar 30, 2023 134.00 134.75 134.00 134.75 880 +4.60(+3.53%)
Mar 29, 2023 130.15 130.15 130.15 130.15 516 +2.85(+2.24%)
Mar 28, 2023 126.10 130.05 126.10 127.30 4,037 +0.30(+0.24%)
Mar 27, 2023 126.45 127.00 126.45 127.00 1,566 -1.74(-1.35%)
Mar 24, 2023 127.09 128.74 125.38 128.74 1,389 -2.26(-1.73%)
Mar 23, 2023 130.25 131.00 130.25 131.00 1,280 -0.12(-0.10%)
Mar 22, 2023 131.50 131.50 130.75 131.12 1,195 +2.12(+1.64%)
Mar 21, 2023 130.00 130.45 129.01 129.01 1,232 +3.17(+2.52%)
Mar 20, 2023 126.50 126.75 125.84 125.84 769 -0.99(-0.78%)
Mar 16, 2023 126.83 432 +2.83(+2.28%)
Mar 15, 2023 125.00 125.00 122.82 124.00 2,874 -7.00(-5.34%)
Mar 14, 2023 130.75 131.25 130.57 131.00 1,367 +5.25(+4.17%)
Mar 13, 2023 126.10 127.38 125.75 125.75 726 -3.68(-2.84%)
Mar 10, 2023 129.43 130.00 129.43 129.43 950 -1.37(-1.05%)
Mar 09, 2023 130.80 130.80 130.80 130.80 1,824 +0.20(+0.15%)
Mar 08, 2023 130.60 130.60 130.60 130.60 2,070 +0.00(+0.00%)
Mar 07, 2023 130.60 130.60 130.60 130.60 649 +0.00(+0.00%)
Mar 06, 2023 132.25 132.25 130.60 130.60 815 -0.97(-0.74%)
Mar 03, 2023 132.75 132.75 131.10 131.57 1,326 +1.38(+1.06%)
Mar 02, 2023 129.80 130.20 129.80 130.20 7,870 -0.10(-0.08%)
Mar 01, 2023 130.72 130.72 130.04 130.30 1,818 -0.69(-0.53%)
Feb 28, 2023 130.99 130.99 130.99 130.99 569 -0.01(-0.01%)
Feb 27, 2023 131.00 131.00 131.00 131.00 28,895 +0.71(+0.54%)
Feb 24, 2023 130.29 131.40 130.29 130.29 1,205 -0.04(-0.03%)
Feb 23, 2023 130.49 130.49 130.33 130.33 2,086 +0.53(+0.41%)
Feb 21, 2023 129.80 814 -5.20(-3.85%)
Feb 17, 2023 134.15 135.00 133.38 135.00 46,673 +3.05(+2.31%)
Feb 16, 2023 131.00 134.05 131.00 131.95 50,190 +5.67(+4.49%)
Feb 15, 2023 127.00 128.25 126.28 126.28 4,491 +1.10(+0.88%)
Feb 14, 2023 126.03 126.03 124.29 125.18 2,712 -0.07(-0.05%)
Feb 13, 2023 125.25 125.25 125.25 125.25 965 +4.20(+3.47%)
Feb 10, 2023 121.81 123.40 121.05 121.05 887 +0.80(+0.67%)
Feb 09, 2023 122.00 124.00 120.25 120.25 1,678 -2.05(-1.68%)
Feb 08, 2023 119.00 123.11 119.00 122.30 1,098 +2.00(+1.66%)
Feb 07, 2023 122.25 122.25 119.75 120.30 2,607 -2.00(-1.64%)
Feb 06, 2023 121.65 126.96 121.65 122.30 1,259 -6.32(-4.91%)
Feb 03, 2023 122.11 128.62 122.11 128.62 1,713 +0.24(+0.19%)
Feb 02, 2023 128.44 128.44 127.70 128.38 10,100 +1.55(+1.23%)
Feb 01, 2023 125.63 126.82 125.04 126.82 1,510 +0.40(+0.32%)
Jan 31, 2023 123.50 126.42 123.50 126.42 851 +2.92(+2.36%)
Jan 30, 2023 127.30 127.30 123.50 123.50 2,053 -3.44(-2.71%)
Jan 27, 2023 127.61 127.61 126.94 126.94 4,197 -3.81(-2.92%)
Jan 26, 2023 131.95 131.95 130.75 130.75 1,763 -1.70(-1.28%)
Jan 25, 2023 131.27 132.45 131.27 132.45 2,239 +1.18(+0.90%)
Jan 24, 2023 129.99 131.27 129.00 131.27 6,403 +2.27(+1.76%)
Jan 23, 2023 129.55 130.55 129.00 129.00 2,734 -0.31(-0.24%)
Jan 20, 2023 128.30 129.31 128.30 129.31 3,447 +2.31(+1.82%)
Jan 19, 2023 127.00 127.28 126.60 127.00 1,604 +0.50(+0.40%)
Jan 18, 2023 129.70 129.70 126.50 126.50 2,343 +1.10(+0.88%)
Jan 17, 2023 126.45 126.45 125.40 125.40 3,992 -1.10(-0.87%)
Jan 13, 2023 126.90 127.90 126.50 126.50 2,544 +1.35(+1.08%)
Jan 12, 2023 124.65 125.15 124.25 125.15 785 +1.41(+1.14%)
Jan 11, 2023 121.96 123.74 121.96 123.74 1,237 -0.13(-0.10%)
Jan 10, 2023 123.26 123.87 123.26 123.87 1,497 -2.38(-1.89%)
Jan 09, 2023 125.25 128.50 125.25 126.25 2,833 +1.62(+1.30%)
Jan 06, 2023 123.00 124.62 122.45 124.62 1,862 +1.92(+1.57%)
Jan 05, 2023 121.91 122.70 121.91 122.70 2,797 +0.62(+0.51%)
Jan 04, 2023 122.00 122.08 121.43 122.08 2,931 +2.83(+2.37%)
Jan 03, 2023 122.35 122.35 119.25 119.25 3,115 -0.80(-0.67%)
Dec 30, 2022 120.05 120.05 120.05 120.05 641 +1.28(+1.08%)
Dec 29, 2022 118.77 118.77 118.77 118.77 1,367 -0.78(-0.65%)
Dec 28, 2022 119.55 119.55 117.16 119.55 1,595 +2.69(+2.30%)
Dec 27, 2022 118.00 121.80 116.86 116.86 5,235 -0.59(-0.50%)
Dec 23, 2022 119.28 119.28 117.45 117.45 764 -0.09(-0.08%)
Dec 22, 2022 119.00 119.00 116.49 117.55 1,676 -1.45(-1.22%)
Dec 21, 2022 116.95 121.25 116.25 119.00 3,552 +2.05(+1.75%)
Dec 19, 2022 116.95 520 +0.69(+0.59%)
Dec 16, 2022 116.71 116.71 116.26 116.26 1,653 -0.44(-0.38%)
Dec 15, 2022 119.03 119.94 116.70 116.70 2,881 -2.00(-1.68%)
Dec 14, 2022 118.99 121.05 118.70 118.70 2,746 -0.84(-0.71%)
Dec 13, 2022 121.00 121.00 119.54 119.54 767 +2.79(+2.39%)
Dec 12, 2022 119.18 119.18 116.75 116.75 5,381 +0.05(+0.04%)
Dec 09, 2022 118.12 119.50 116.70 116.70 2,008 +1.06(+0.91%)
Dec 08, 2022 116.40 117.59 115.64 115.64 3,010 +1.53(+1.34%)
Dec 07, 2022 114.11 114.11 113.25 114.11 6,360 -0.57(-0.50%)
Dec 06, 2022 116.62 116.62 114.68 114.68 1,862 -0.15(-0.13%)
Dec 05, 2022 115.72 116.55 114.83 114.83 9,116 +0.54(+0.47%)
Dec 02, 2022 115.42 117.73 113.62 114.29 1,538 +1.17(+1.03%)
Dec 01, 2022 113.21 116.80 113.13 113.13 11,718 +0.46(+0.41%)
Nov 30, 2022 112.35 112.67 112.35 112.67 753 +0.82(+0.73%)
Nov 29, 2022 111.25 113.07 111.25 111.85 1,842 -0.50(-0.45%)
Nov 28, 2022 114.25 114.25 111.38 112.35 1,738 -6.25(-5.27%)
Nov 25, 2022 118.60 118.60 118.60 118.60 3,865 +1.53(+1.31%)
Nov 23, 2022 117.00 118.55 117.00 117.07 1,798 +0.50(+0.43%)
Nov 22, 2022 116.75 116.75 116.58 116.58 1,194 -1.22(-1.04%)
Nov 21, 2022 117.80 117.80 117.80 117.80 1,975 +0.18(+0.15%)
Nov 18, 2022 118.67 118.67 116.93 117.62 16,122 +1.14(+0.98%)
Nov 17, 2022 116.35 116.48 116.00 116.48 1,929 -0.47(-0.40%)
Nov 16, 2022 118.48 118.50 116.95 116.95 1,701 +0.95(+0.82%)
Nov 15, 2022 116.00 116.00 116.00 116.00 2,040 -0.15(-0.13%)
Nov 14, 2022 117.85 117.85 116.15 116.15 4,940 +2.34(+2.06%)
Nov 11, 2022 110.25 117.98 110.25 113.81 3,420 -3.12(-2.67%)
Nov 10, 2022 116.93 116.93 116.93 116.93 786 +5.43(+4.87%)
Nov 09, 2022 111.19 111.55 111.19 111.50 1,361 -2.06(-1.81%)
Nov 08, 2022 113.56 113.56 113.56 113.56 649 +1.56(+1.39%)
Nov 07, 2022 111.60 113.75 111.60 112.00 7,160 +0.40(+0.36%)
Nov 04, 2022 114.00 114.50 111.60 111.60 2,471 +0.95(+0.86%)
Nov 03, 2022 107.62 110.65 107.62 110.65 3,499 +2.47(+2.28%)
Nov 02, 2022 109.22 109.22 108.18 108.18 1,578 -2.32(-2.10%)
Nov 01, 2022 108.64 112.59 107.50 110.50 20,743 +5.47(+5.21%)
Oct 31, 2022 110.50 110.50 103.77 105.03 5,727 -5.33(-4.83%)
Oct 28, 2022 108.00 111.76 107.00 110.36 4,008 +5.23(+4.98%)
Oct 27, 2022 103.92 107.45 103.40 105.12 2,876 -1.56(-1.46%)
Oct 26, 2022 104.93 107.00 104.93 106.68 2,225 +2.56(+2.46%)
Oct 25, 2022 102.14 104.12 102.14 104.12 916 +4.00(+4.00%)
Oct 24, 2022 102.41 102.96 98.00 100.12 6,688 +1.29(+1.31%)
Oct 21, 2022 96.73 100.00 95.70 98.83 54,701 +2.37(+2.46%)
Oct 20, 2022 98.34 98.34 96.46 96.46 50,045 +0.06(+0.06%)
Oct 19, 2022 99.96 99.96 96.40 96.40 143,829 -0.37(-0.38%)
Oct 18, 2022 98.01 100.79 96.77 96.77 81,711 +1.39(+1.46%)
Oct 17, 2022 97.44 97.46 94.35 95.38 2,580 +2.60(+2.81%)
Oct 14, 2022 96.08 96.08 92.77 92.77 3,021 -0.10(-0.11%)
Oct 13, 2022 92.50 96.77 90.49 92.88 17,170 +3.58(+4.00%)
Oct 12, 2022 89.22 90.31 89.22 89.30 20,888 +1.22(+1.39%)
Oct 11, 2022 90.12 91.75 88.08 88.08 3,360 -1.87(-2.08%)
Oct 10, 2022 87.69 92.17 87.69 89.95 2,946 +1.65(+1.87%)
Oct 07, 2022 88.29 89.49 88.29 88.30 2,157 -3.38(-3.69%)
Oct 06, 2022 91.21 91.68 91.21 91.68 2,814 -0.77(-0.83%)
Oct 05, 2022 91.63 93.01 91.63 92.45 4,709 +1.26(+1.38%)
Oct 04, 2022 91.19 95.75 87.61 91.19 72,585 +1.34(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.