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 (%)
Aug 31, 2022 98.50 98.64 97.97 97.97 1,399 -0.35(-0.35%)
Aug 30, 2022 101.08 101.08 98.32 98.32 1,955 -0.98(-0.98%)
Aug 29, 2022 102.74 102.74 98.60 99.30 3,155 -2.48(-2.44%)
Aug 26, 2022 103.56 106.00 101.78 101.78 29,525 -2.04(-1.96%)
Aug 25, 2022 104.85 104.85 102.79 103.82 1,327 +0.82(+0.80%)
Aug 24, 2022 101.62 103.00 101.62 103.00 1,184 -1.02(-0.98%)
Aug 23, 2022 104.02 104.02 104.02 104.02 3,576 +0.72(+0.70%)
Aug 22, 2022 102.50 104.75 101.95 103.30 3,359 -4.00(-3.73%)
Aug 19, 2022 108.00 108.49 107.30 107.30 4,114 -1.65(-1.51%)
Aug 18, 2022 110.23 110.23 108.95 108.95 684 -3.05(-2.72%)
Aug 17, 2022 111.20 112.00 111.20 112.00 8,762 +0.82(+0.74%)
Aug 16, 2022 111.18 111.18 111.18 111.18 494 -0.82(-0.73%)
Aug 15, 2022 111.69 112.03 110.67 112.00 2,038 -0.37(-0.33%)
Aug 12, 2022 112.37 112.37 112.37 112.37 683 +2.02(+1.83%)
Aug 11, 2022 112.39 112.39 110.34 110.34 1,528 -1.28(-1.15%)
Aug 10, 2022 111.62 111.62 111.62 111.62 819 +5.10(+4.78%)
Aug 09, 2022 108.07 108.07 105.50 106.53 855 -0.27(-0.25%)
Aug 08, 2022 110.03 110.49 106.80 106.80 3,574 +1.10(+1.04%)
Aug 05, 2022 108.35 108.50 105.70 105.70 3,127 +0.81(+0.77%)
Aug 04, 2022 104.89 104.89 104.02 104.89 1,107 -1.06(-1.00%)
Aug 03, 2022 103.39 107.71 103.39 105.95 1,613 +2.70(+2.62%)
Aug 01, 2022 103.25 1,535 -2.22(-2.10%)
Jul 29, 2022 105.00 108.35 105.00 105.47 57,316 +1.43(+1.38%)
Jul 28, 2022 104.00 105.31 103.25 104.04 2,555 +1.07(+1.04%)
Jul 27, 2022 105.00 105.37 101.84 102.97 3,713 -3.01(-2.84%)
Jul 26, 2022 105.93 107.62 105.00 105.98 7,632 -4.04(-3.67%)
Jul 25, 2022 107.27 110.50 105.02 110.02 3,085 +3.02(+2.82%)
Jul 22, 2022 108.90 109.60 107.00 107.00 34,230 -0.47(-0.43%)
Jul 21, 2022 106.03 107.47 106.03 107.47 1,678 +1.31(+1.24%)
Jul 20, 2022 106.15 106.15 106.15 106.15 919 -1.66(-1.54%)
Jul 19, 2022 109.21 110.54 107.22 107.81 33,519 +0.81(+0.76%)
Jul 18, 2022 106.78 107.44 105.00 107.00 9,287 +3.46(+3.34%)
Jul 15, 2022 104.44 105.99 103.54 103.54 7,375 +4.54(+4.58%)
Jul 14, 2022 99.14 101.00 99.00 99.00 22,896 -3.75(-3.65%)
Jul 13, 2022 101.09 102.80 100.70 102.75 6,086 +0.95(+0.93%)
Jul 12, 2022 100.00 102.24 100.00 101.80 8,559 +4.80(+4.95%)
Jul 11, 2022 97.96 97.96 96.84 97.00 6,000 +0.25(+0.26%)
Jul 08, 2022 96.16 96.75 96.16 96.75 1,779 +0.83(+0.87%)
Jul 07, 2022 96.73 96.73 95.91 95.91 7,944 +2.93(+3.15%)
Jul 06, 2022 92.17 94.45 92.17 92.98 2,147 +0.82(+0.89%)
Jul 05, 2022 94.25 94.25 91.68 92.16 9,466 -6.39(-6.49%)
Jul 01, 2022 99.25 99.89 98.56 98.56 12,280 +3.84(+4.05%)
Jun 30, 2022 93.75 96.02 93.75 94.72 3,520 -0.96(-1.00%)
Jun 29, 2022 100.00 100.00 95.68 95.68 2,924 -4.51(-4.50%)
Jun 28, 2022 100.32 101.23 97.77 100.19 5,465 +2.38(+2.44%)
Jun 27, 2022 99.69 102.45 96.63 97.81 2,643 +1.45(+1.50%)
Jun 24, 2022 98.17 98.17 95.19 96.36 1,729 +1.08(+1.13%)
Jun 23, 2022 95.30 98.39 95.09 95.28 2,028 -1.59(-1.64%)
Jun 22, 2022 96.40 97.45 96.40 96.87 1,663 -4.25(-4.21%)
Jun 21, 2022 102.95 103.00 98.75 101.12 3,487 +2.31(+2.34%)
Jun 17, 2022 97.30 101.00 96.80 98.81 2,258 +0.36(+0.37%)
Jun 16, 2022 98.90 98.90 97.17 98.45 4,572 -2.23(-2.22%)
Jun 15, 2022 100.37 100.68 98.53 100.68 4,012 +0.75(+0.75%)
Jun 14, 2022 101.28 101.28 99.26 99.93 8,357 -3.87(-3.73%)
Jun 13, 2022 103.77 104.21 100.95 103.80 3,939 -2.97(-2.78%)
Jun 10, 2022 106.15 109.83 106.15 106.77 2,383 -4.43(-3.98%)
Jun 09, 2022 113.52 113.52 111.20 111.20 115,096 -2.95(-2.59%)
Jun 08, 2022 114.15 114.15 114.15 114.15 568 -5.10(-4.28%)
Jun 07, 2022 115.47 119.50 115.47 119.25 1,132 -0.99(-0.82%)
Jun 06, 2022 119.50 120.24 119.30 120.24 6,462 +4.49(+3.88%)
Jun 03, 2022 117.10 117.25 115.75 115.75 1,556 -0.01(-0.01%)
Jun 02, 2022 115.45 117.90 115.35 115.76 4,600 +1.31(+1.15%)
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.