Skip to main content

European Aeronautic (OP: EADSF )

159.50 +2.23 (+1.42%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 158.21 159.51 158.21 159.50 1,784 +2.23(+1.42%)
Feb 21, 2024 157.30 158.33 157.27 157.27 1,182 +0.02(+0.01%)
Feb 20, 2024 157.25 158.50 157.25 157.25 989 -0.30(-0.19%)
Feb 16, 2024 157.75 158.75 155.79 157.55 16,317 -3.45(-2.14%)
Feb 15, 2024 161.75 161.75 158.60 161.00 12,013 -1.36(-0.84%)
Feb 14, 2024 162.20 162.36 160.45 162.36 6,632 +3.84(+2.42%)
Feb 13, 2024 159.35 159.35 158.52 158.52 3,201 -0.98(-0.62%)
Feb 12, 2024 159.06 160.12 159.06 159.50 1,439 -3.77(-2.31%)
Feb 09, 2024 162.03 163.27 162.03 163.27 29,342 +2.97(+1.85%)
Feb 08, 2024 162.15 163.25 160.30 160.30 2,223 -1.48(-0.91%)
Feb 07, 2024 162.90 162.90 161.75 161.78 7,994 -1.18(-0.72%)
Feb 06, 2024 163.30 164.72 161.76 162.96 1,826 +4.46(+2.81%)
Feb 05, 2024 160.66 160.66 158.50 158.50 2,101 -2.30(-1.43%)
Feb 02, 2024 161.12 161.12 160.80 160.80 818 +0.40(+0.25%)
Feb 01, 2024 161.25 161.25 159.20 160.40 1,293 -0.03(-0.02%)
Jan 31, 2024 161.02 161.02 160.43 160.43 1,960 -0.01(-0.01%)
Jan 30, 2024 162.20 162.23 160.44 160.44 4,646 -2.29(-1.41%)
Jan 29, 2024 162.75 163.58 160.00 162.73 3,294 -0.02(-0.01%)
Jan 26, 2024 163.50 163.99 162.00 162.75 2,179 +0.75(+0.46%)
Jan 25, 2024 161.00 162.95 160.46 162.00 2,719 +1.90(+1.19%)
Jan 24, 2024 161.80 161.80 158.00 160.10 4,325 -1.40(-0.87%)
Jan 23, 2024 162.25 162.25 160.60 161.50 7,705 -1.98(-1.21%)
Jan 22, 2024 162.75 165.25 162.50 163.48 2,888 +2.75(+1.71%)
Jan 19, 2024 160.48 162.99 160.08 160.73 12,613 -2.29(-1.40%)
Jan 18, 2024 163.70 163.70 161.25 163.02 4,572 +3.66(+2.30%)
Jan 17, 2024 159.48 160.00 159.00 159.36 4,989 -1.24(-0.77%)
Jan 16, 2024 162.40 162.50 160.60 160.60 16,149 -3.22(-1.96%)
Jan 12, 2024 163.72 164.21 162.98 163.82 45,936 +5.32(+3.36%)
Jan 11, 2024 158.10 159.70 158.10 158.50 7,606 -0.10(-0.06%)
Jan 10, 2024 157.36 159.00 157.36 158.60 1,827 +1.80(+1.15%)
Jan 09, 2024 157.73 157.90 156.00 156.80 23,698 -0.80(-0.51%)
Jan 08, 2024 157.60 157.60 157.60 157.60 1,572 +4.96(+3.25%)
Jan 05, 2024 153.41 153.41 152.64 152.64 1,475 -0.06(-0.04%)
Jan 04, 2024 152.70 152.70 150.32 152.70 589 +3.15(+2.11%)
Jan 03, 2024 151.25 151.25 149.30 149.55 3,706 -2.49(-1.64%)
Dec 29, 2023 152.04 374 -1.16(-0.76%)
Dec 28, 2023 153.20 153.20 153.20 153.20 491 -1.55(-1.00%)
Dec 27, 2023 155.45 155.45 153.88 154.75 5,077 +5.35(+3.58%)
Dec 22, 2023 149.40 500 -0.43(-0.28%)
Dec 21, 2023 152.00 152.00 148.00 149.83 962 -1.67(-1.10%)
Dec 20, 2023 146.25 151.50 146.25 151.50 24,817 -0.82(-0.54%)
Dec 19, 2023 155.30 155.30 148.25 152.32 3,983 +1.70(+1.13%)
Dec 18, 2023 152.65 152.65 150.62 150.62 2,315 -2.38(-1.55%)
Dec 15, 2023 153.00 153.00 153.00 153.00 4,799 -1.25(-0.81%)
Dec 14, 2023 156.70 156.70 154.25 154.25 16,882 -0.15(-0.10%)
Dec 13, 2023 155.55 155.55 154.00 154.39 2,459 +0.35(+0.23%)
Dec 12, 2023 154.10 154.10 152.00 154.04 31,501 +0.97(+0.63%)
Dec 11, 2023 153.00 153.12 152.00 153.07 32,127 +0.69(+0.45%)
Dec 08, 2023 150.00 152.50 150.00 152.39 47,116 +5.14(+3.49%)
Dec 07, 2023 147.53 147.53 147.25 147.25 2,273 -0.93(-0.63%)
Dec 06, 2023 148.18 148.18 148.18 148.18 403 +1.93(+1.32%)
Dec 05, 2023 149.00 149.00 146.25 146.25 5,986 -2.25(-1.52%)
Dec 04, 2023 149.85 149.85 148.50 148.50 3,931 +3.43(+2.36%)
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.