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 (%)
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%)
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.