Skip to main content

European Aeronautic (OP: EADSF )

186.74 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.