Skip to main content

European Aeronautic (OP: EADSF )

185.19 -1.56 (-0.83%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +2.31(+1.65%)
Jun 14, 2023 140.50 140.50 140.50 140.50 437 -0.46(-0.33%)
Jun 13, 2023 137.90 140.96 137.90 140.96 1,005 +1.08(+0.77%)
Jun 12, 2023 139.25 139.88 138.00 139.88 3,325 +0.98(+0.71%)
Jun 09, 2023 133.35 140.79 133.15 138.90 4,638 +4.15(+3.08%)
Jun 07, 2023 134.75 1,146 -3.50(-2.53%)
Jun 06, 2023 136.55 138.25 136.55 138.25 575 +3.25(+2.41%)
Jun 05, 2023 138.75 138.75 135.00 135.00 1,312 -2.80(-2.03%)
Jun 02, 2023 137.80 137.80 137.80 137.80 927 +6.30(+4.79%)
May 31, 2023 131.50 685 -1.58(-1.19%)
May 30, 2023 134.00 134.00 133.08 133.08 880 -0.82(-0.61%)
May 26, 2023 133.70 133.90 133.70 133.90 1,001 +1.75(+1.32%)
May 25, 2023 132.04 134.00 132.04 132.15 6,230 -3.29(-2.43%)
May 23, 2023 135.44 466 -1.60(-1.17%)
May 22, 2023 137.50 138.25 137.04 137.04 927 -3.51(-2.50%)
May 19, 2023 138.00 140.55 138.00 140.55 973 +4.26(+3.12%)
May 18, 2023 138.48 140.92 136.29 136.29 884 -1.21(-0.88%)
May 17, 2023 140.00 140.00 137.50 137.50 2,719 +1.71(+1.26%)
May 16, 2023 135.79 135.79 135.79 135.79 722 +0.73(+0.54%)
May 15, 2023 134.20 135.06 133.62 135.06 819 +2.71(+2.05%)
May 12, 2023 133.20 133.20 132.35 132.35 633 -0.85(-0.64%)
May 11, 2023 133.20 133.20 133.20 133.20 477 +0.15(+0.11%)
May 10, 2023 136.00 136.00 132.80 133.05 2,361 +0.70(+0.53%)
May 09, 2023 130.50 132.35 130.50 132.35 1,822 -2.10(-1.56%)
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%)
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.