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

European Aeronautic (OP: EADSF )

164.85 UNCHANGED
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 30, 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 (%)
Jun 30, 2004 28.05 28.25 28.05 28.05 4,617 +0.58(+2.10%)
Jun 29, 2004 27.47 27.47 27.47 27.47 1,000 +0.00(+0.00%)
Jun 28, 2004 27.47 27.47 27.47 27.47 1,000 +0.00(+0.00%)
Jun 25, 2004 28.25 27.47 27.47 27.47 1,000 +1.22(+4.66%)
Jun 24, 2004 26.25 26.25 26.25 26.25 100 +0.00(+0.00%)
Jun 23, 2004 26.25 26.25 26.25 26.25 100 +0.10(+0.38%)
Jun 22, 2004 26.15 26.15 26.15 26.15 100 +0.90(+3.56%)
Jun 21, 2004 25.25 25.60 24.96 25.25 8,852 -0.04(-0.15%)
Jun 18, 2004 25.29 25.29 25.29 25.29 1,758 -0.01(-0.05%)
Jun 17, 2004 25.30 25.40 25.30 25.30 1,690 +0.40(+1.61%)
Jun 16, 2004 24.90 25.35 24.90 24.90 2,730 +0.34(+1.38%)
Jun 15, 2004 24.56 24.80 24.56 24.56 900 -0.29(-1.17%)
Jun 14, 2004 24.85 24.85 24.85 24.85 0 +0.19(+0.79%)
Jun 10, 2004 24.66 24.80 24.66 24.66 226 +0.00(+0.00%)
Jun 09, 2004 24.66 24.80 24.66 24.66 226 +0.16(+0.64%)
Jun 08, 2004 24.50 24.50 24.44 24.50 987 -0.20(-0.82%)
Jun 07, 2004 24.70 24.73 24.68 24.70 600 +0.00(+0.00%)
Jun 04, 2004 24.70 24.73 24.68 24.70 16,073 +0.00(+0.00%)
Jun 03, 2004 24.70 24.73 24.68 24.70 16,073 +0.43(+1.76%)
Jun 02, 2004 24.27 24.41 24.27 24.27 24,200 -0.49(-2.00%)
Jun 01, 2004 24.77 24.77 24.77 24.77 40,690 +0.42(+1.74%)
May 28, 2004 24.35 24.35 24.35 24.35 2,433 +0.00(+0.00%)
May 27, 2004 24.35 24.35 24.35 24.35 2,433 +0.16(+0.67%)
May 26, 2004 24.18 24.18 24.18 24.18 4,500 +0.00(+0.00%)
May 25, 2004 24.18 24.18 24.18 24.18 4,500 +0.00(+0.00%)
May 24, 2004 24.18 24.18 24.18 24.18 4,500 +0.26(+1.10%)
May 21, 2004 23.92 23.92 23.88 23.92 3,635 +0.38(+1.60%)
May 20, 2004 23.54 23.60 23.15 23.54 39,241 -0.43(-1.79%)
May 19, 2004 23.97 23.99 23.97 23.97 42,368 +0.97(+4.22%)
May 18, 2004 22.75 23.00 23.00 23.00 100 +0.25(+1.10%)
May 17, 2004 22.75 22.90 22.75 22.75 1,220 +0.00(+0.00%)
May 14, 2004 22.75 22.90 22.75 22.75 1,220 +0.00(+0.00%)
May 13, 2004 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
May 12, 2004 25.00 22.90 22.75 22.75 1,220 -2.25(-9.00%)
May 11, 2004 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
May 10, 2004 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
May 07, 2004 25.10 25.00 25.00 25.00 400 -0.10(-0.40%)
May 06, 2004 25.75 25.10 25.10 25.10 400 -0.65(-2.52%)
May 05, 2004 25.75 25.75 25.75 25.75 1,225 +0.00(+0.00%)
May 04, 2004 25.50 25.75 25.75 25.75 1,225 +0.25(+0.98%)
May 03, 2004 25.62 25.50 25.50 25.50 1,000 -0.12(-0.46%)
Apr 30, 2004 25.62 25.62 25.62 25.62 0 +0.00(+0.00%)
Apr 29, 2004 25.62 25.62 25.62 25.62 0 +0.00(+0.00%)
Apr 28, 2004 25.82 25.86 25.50 25.62 71,374 -0.20(-0.78%)
Apr 27, 2004 25.34 25.82 25.55 25.82 73,340 +0.48(+1.88%)
Apr 26, 2004 24.04 25.54 24.71 25.34 20,641 +1.30(+5.42%)
Apr 23, 2004 23.40 24.04 24.04 24.04 19,608 +0.64(+2.73%)
Apr 22, 2004 23.60 23.40 23.40 23.40 100 -0.20(-0.86%)
Apr 21, 2004 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Apr 20, 2004 23.35 23.60 23.60 23.60 500 +0.25(+1.09%)
Apr 19, 2004 23.65 23.40 23.35 23.35 300 -0.30(-1.27%)
Apr 16, 2004 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Apr 15, 2004 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Apr 14, 2004 23.65 23.65 23.65 23.65 100 +0.00(+0.00%)
Apr 13, 2004 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Apr 12, 2004 22.80 23.65 23.65 23.65 217 +0.85(+3.73%)
Apr 08, 2004 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Apr 07, 2004 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Apr 06, 2004 22.80 22.80 22.80 22.80 200 -0.05(-0.22%)
Apr 05, 2004 22.85 22.85 22.85 22.85 0 +0.00(+0.00%)
Apr 02, 2004 21.50 22.85 22.85 22.85 100 +1.35(+6.28%)
Apr 01, 2004 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Mar 31, 2004 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Mar 30, 2004 20.50 22.00 21.50 21.50 1,200 +1.00(+4.88%)
Mar 29, 2004 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Mar 26, 2004 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Mar 25, 2004 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Mar 24, 2004 20.11 20.50 20.50 20.50 200 +0.39(+1.95%)
Mar 23, 2004 20.11 20.11 20.11 20.11 0 +0.00(+0.00%)
Mar 22, 2004 21.07 20.11 20.11 20.11 3,111 -0.96(-4.54%)
Mar 19, 2004 21.24 21.07 21.07 21.07 12,159 -0.18(-0.83%)
Mar 18, 2004 21.74 21.56 21.24 21.24 25,571 -0.49(-2.27%)
Mar 17, 2004 21.00 21.75 21.74 21.74 16,571 +0.74(+3.50%)
Mar 16, 2004 20.90 21.00 21.00 21.00 100 +0.10(+0.48%)
Mar 15, 2004 21.85 21.25 20.90 20.90 250 -2.35(-10.11%)
Mar 12, 2004 23.25 23.25 23.25 23.25 200 +0.00(+0.00%)
Mar 11, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Mar 10, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Mar 09, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Mar 08, 2004 22.70 23.25 23.25 23.25 200 +0.55(+2.42%)
Mar 05, 2004 22.70 22.70 22.70 22.70 316 +0.00(+0.00%)
Mar 04, 2004 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Mar 03, 2004 22.70 22.70 22.70 22.70 316 +0.00(+0.00%)
Mar 02, 2004 22.95 22.70 22.70 22.70 900 -0.25(-1.09%)
Mar 01, 2004 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Feb 27, 2004 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Feb 26, 2004 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Feb 25, 2004 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Feb 24, 2004 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Feb 23, 2004 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Feb 20, 2004 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Feb 19, 2004 22.05 22.95 22.95 22.95 125 +0.90(+4.08%)
Feb 18, 2004 22.05 22.45 22.05 22.05 1,950 +0.00(+0.00%)
Feb 17, 2004 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Feb 13, 2004 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Feb 12, 2004 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Feb 11, 2004 22.25 22.45 22.05 22.05 1,950 -0.20(-0.90%)
Feb 10, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Feb 09, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Feb 06, 2004 21.80 22.25 22.25 22.25 280 +0.45(+2.06%)
Feb 05, 2004 21.75 21.80 21.80 21.80 100 +0.05(+0.23%)
Feb 04, 2004 21.75 21.75 21.75 21.75 0 -2.15(-9.00%)
Feb 03, 2004 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Feb 02, 2004 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Jan 30, 2004 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Jan 29, 2004 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Jan 28, 2004 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Jan 27, 2004 24.00 23.90 23.90 23.90 750 -0.10(-0.42%)
Jan 26, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jan 23, 2004 23.25 24.75 24.00 24.00 560 +0.75(+3.23%)
Jan 22, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Jan 21, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Jan 20, 2004 23.10 23.25 23.25 23.25 470 +0.15(+0.65%)
Jan 16, 2004 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Jan 15, 2004 22.90 23.10 23.10 23.10 960 +0.20(+0.87%)
Jan 14, 2004 23.00 22.90 22.73 22.90 240 -0.10(-0.43%)
Jan 13, 2004 22.78 23.00 23.00 23.00 1,420 +0.22(+0.97%)
Jan 12, 2004 23.07 22.78 22.75 22.78 900 -0.29(-1.26%)
Jan 09, 2004 22.60 23.15 23.05 23.07 505 +0.47(+2.08%)
Jan 08, 2004 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Jan 07, 2004 22.60 22.60 22.60 22.60 0 -1.30(-5.44%)
Dec 31, 2003 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Dec 30, 2003 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Dec 29, 2003 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Dec 26, 2003 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Dec 24, 2003 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Dec 23, 2003 23.59 23.90 23.90 23.90 1,050 +0.31(+1.29%)
Dec 22, 2003 23.46 23.59 23.59 23.59 330 +0.13(+0.57%)
Dec 19, 2003 23.46 23.46 23.46 23.46 100 +0.00(+0.00%)
Dec 18, 2003 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Dec 17, 2003 23.46 23.46 23.46 23.46 0 -0.49(-2.05%)
Dec 16, 2003 23.95 23.95 23.95 23.95 0 +0.30(+1.27%)
Dec 15, 2003 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Dec 12, 2003 23.65 23.65 23.65 23.65 0 +0.57(+2.48%)
Dec 11, 2003 23.08 23.08 23.08 23.08 0 -0.22(-0.94%)
Dec 10, 2003 23.30 23.30 23.30 23.30 0 -0.20(-0.85%)
Dec 09, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Dec 08, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Dec 05, 2003 24.30 24.30 24.30 23.50 0 +0.07(+0.30%)
Dec 04, 2003 23.43 23.43 23.43 23.43 0 +0.43(+1.87%)
Dec 03, 2003 23.00 23.00 23.00 23.00 0 -0.25(-1.08%)
Dec 02, 2003 23.25 23.25 23.25 23.25 0 +2.00(+9.41%)
Dec 01, 2003 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Nov 28, 2003 21.05 21.32 21.25 21.25 6,110 +0.20(+0.95%)
Nov 26, 2003 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Nov 25, 2003 21.05 21.05 21.05 21.05 0 +0.15(+0.72%)
Nov 24, 2003 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Nov 21, 2003 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Nov 20, 2003 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Nov 19, 2003 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Nov 18, 2003 20.90 20.90 20.90 20.90 0 -0.71(-3.29%)
Nov 17, 2003 21.61 21.61 21.61 21.61 0 +0.46(+2.18%)
Nov 14, 2003 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Nov 13, 2003 21.15 21.15 21.15 21.15 0 +0.05(+0.24%)
Nov 12, 2003 21.10 21.10 21.10 21.10 0 -0.20(-0.94%)
Nov 11, 2003 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Nov 10, 2003 21.30 21.30 21.30 21.30 0 +0.47(+2.26%)
Nov 07, 2003 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Nov 06, 2003 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Nov 05, 2003 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Nov 04, 2003 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Nov 03, 2003 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Oct 31, 2003 20.83 20.83 20.83 20.83 0 +0.38(+1.86%)
Oct 30, 2003 20.45 20.45 20.45 20.45 0 +2.90(+16.52%)
Oct 29, 2003 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Oct 28, 2003 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Oct 27, 2003 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Oct 24, 2003 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Oct 23, 2003 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Oct 22, 2003 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Oct 21, 2003 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Oct 20, 2003 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Oct 17, 2003 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Oct 16, 2003 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Oct 15, 2003 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Oct 14, 2003 17.55 17.55 17.55 17.55 0 +5.80(+49.36%)
Oct 13, 2003 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Oct 10, 2003 11.75 11.75 11.75 11.75 0 -5.20(-30.68%)
Oct 09, 2003 16.95 16.95 16.95 16.95 0 +0.00(+0.00%)
Oct 08, 2003 16.95 16.95 16.95 16.95 0 +0.10(+0.59%)
Oct 07, 2003 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Oct 06, 2003 16.85 16.85 16.85 16.85 0 +1.10(+6.98%)
Oct 03, 2003 15.75 15.75 15.75 15.75 0 +0.40(+2.61%)
Oct 02, 2003 15.35 15.35 15.35 15.35 0 -0.10(-0.65%)
Oct 01, 2003 15.45 15.45 15.45 15.45 0 -0.54(-3.40%)
Sep 30, 2003 15.99 15.99 15.99 15.99 0 +0.28(+1.81%)
Sep 29, 2003 15.71 15.71 15.71 15.71 0 +0.11(+0.71%)
Sep 26, 2003 15.60 15.60 15.60 15.60 0 -1.90(-10.86%)
Sep 25, 2003 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Sep 24, 2003 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Sep 23, 2003 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Sep 22, 2003 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Sep 19, 2003 17.50 17.50 17.50 17.50 0 +0.78(+4.67%)
Sep 18, 2003 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Sep 17, 2003 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Sep 16, 2003 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Sep 15, 2003 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Sep 12, 2003 16.72 16.72 16.72 16.72 0 -0.53(-3.07%)
Sep 11, 2003 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
Sep 10, 2003 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
Sep 09, 2003 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
Sep 08, 2003 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
Sep 05, 2003 17.25 17.25 17.25 17.25 0 +0.25(+1.47%)
Sep 04, 2003 17.00 17.00 17.00 17.00 0 +1.35(+8.63%)
Sep 03, 2003 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Sep 02, 2003 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Aug 29, 2003 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Aug 28, 2003 15.65 15.65 15.65 15.65 0 -0.25(-1.57%)
Aug 27, 2003 15.90 15.90 15.90 15.90 0 -0.35(-2.15%)
Aug 26, 2003 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Aug 25, 2003 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Aug 22, 2003 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Aug 19, 2003 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Aug 18, 2003 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Aug 15, 2003 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Aug 14, 2003 16.25 16.25 16.25 16.25 0 +0.11(+0.70%)
Aug 13, 2003 16.14 16.14 16.14 16.14 0 +0.00(+0.00%)
Aug 12, 2003 16.14 16.14 16.14 16.14 0 +0.00(+0.00%)
Aug 11, 2003 16.14 16.14 16.14 16.14 0 +0.00(+0.00%)
Aug 08, 2003 16.14 16.14 16.14 16.14 0 +0.00(+0.00%)
Aug 07, 2003 16.14 16.14 16.14 16.14 0 +0.00(+0.00%)
Aug 06, 2003 16.14 16.14 16.14 16.14 0 +0.00(+0.00%)
Aug 05, 2003 16.14 16.14 16.14 16.14 0 +0.00(+0.00%)
Aug 04, 2003 16.14 16.14 16.14 16.14 0 -0.01(-0.08%)
Aug 01, 2003 16.15 16.15 16.15 16.15 0 +2.15(+15.36%)
Jul 31, 2003 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 30, 2003 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 29, 2003 14.00 14.00 14.00 14.00 0 -0.40(-2.78%)
Jul 28, 2003 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jul 25, 2003 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jul 24, 2003 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jul 23, 2003 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jul 22, 2003 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jul 21, 2003 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jul 18, 2003 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jul 17, 2003 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jul 16, 2003 14.40 14.40 14.40 14.40 0 +0.59(+4.26%)
Jul 15, 2003 13.81 13.81 13.81 13.81 0 +0.00(+0.00%)
Jul 14, 2003 13.81 13.81 13.81 13.81 0 +0.00(+0.00%)
Jul 11, 2003 13.81 13.81 13.81 13.81 0 +0.00(+0.00%)
Jul 10, 2003 13.81 13.81 13.81 13.81 0 +0.00(+0.00%)
Jul 09, 2003 13.81 13.81 13.81 13.81 0 -0.49(-3.41%)
Jul 08, 2003 14.30 14.30 14.30 14.30 0 +2.05(+16.73%)
Jul 07, 2003 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Jul 03, 2003 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Jul 02, 2003 12.25 12.25 12.25 12.25 0 -0.25(-2.00%)
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.