Skip to main content

European Aeronautic (OP: EADSF )

185.67 -1.07 (-0.57%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.