European Aeronautic (OP: EADSF )

91.19 +1.34 (+1.49%)
Streaming Delayed Price Updated: 2:47 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 91.19 95.75 87.61 91.19 72,585 +1.34(+1.49%)
Oct 03, 2022 85.60 89.85 85.60 89.85 4,214 +4.35(+5.09%)
Sep 30, 2022 82.66 86.69 82.66 85.50 2,321 -4.40(-4.89%)
Sep 29, 2022 83.00 89.90 83.00 89.90 3,908 +1.90(+2.16%)
Sep 28, 2022 85.00 88.00 83.78 88.00 22,422 +2.50(+2.92%)
Sep 27, 2022 86.61 90.75 85.50 85.50 3,114 -1.65(-1.89%)
Sep 26, 2022 89.58 89.82 87.15 87.15 7,401 -4.18(-4.58%)
Sep 23, 2022 89.58 91.34 88.74 91.33 118,031 +2.03(+2.28%)
Sep 22, 2022 91.68 91.68 89.30 89.30 3,176 -2.78(-3.02%)
Sep 21, 2022 92.18 92.40 89.92 92.08 36,460 +2.52(+2.82%)
Sep 20, 2022 89.88 89.88 89.56 89.56 934 -3.87(-4.14%)
Sep 19, 2022 89.58 93.42 89.58 93.42 1,518 +4.04(+4.52%)
Sep 16, 2022 92.00 92.00 89.38 89.38 1,339 -3.25(-3.51%)
Sep 15, 2022 93.33 94.53 92.63 92.63 1,270 -1.48(-1.57%)
Sep 14, 2022 95.06 95.06 94.11 94.11 1,861 -4.89(-4.94%)
Sep 12, 2022 99.00 419 +4.19(+4.42%)
Sep 09, 2022 96.90 96.90 94.61 94.81 2,508 -3.69(-3.75%)
Sep 08, 2022 95.33 98.50 93.16 98.50 2,436 +4.29(+4.55%)
Sep 07, 2022 94.21 94.21 94.21 94.21 636 -2.43(-2.51%)
Sep 06, 2022 94.88 97.60 94.88 96.64 2,788 -2.21(-2.24%)
Sep 02, 2022 96.08 98.85 96.08 98.85 2,014 +4.61(+4.89%)
Sep 01, 2022 94.52 95.32 94.25 94.25 2,723 -3.73(-3.80%)
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%)
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.