European Aeronautic (OP: EADSF )

118.60 +1.53 (+1.31%)
Streaming Delayed Price Updated: 10:04 AM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 108.64 112.59 107.50 110.50 20,743 +5.47(+5.21%)
Oct 31, 2022 110.50 110.50 103.77 105.03 5,727 -5.33(-4.83%)
Oct 28, 2022 108.00 111.76 107.00 110.36 4,008 +5.23(+4.98%)
Oct 27, 2022 103.92 107.45 103.40 105.12 2,876 -1.56(-1.46%)
Oct 26, 2022 104.93 107.00 104.93 106.68 2,225 +2.56(+2.46%)
Oct 25, 2022 102.14 104.12 102.14 104.12 916 +4.00(+4.00%)
Oct 24, 2022 102.41 102.96 98.00 100.12 6,688 +1.29(+1.31%)
Oct 21, 2022 96.73 100.00 95.70 98.83 54,701 +2.37(+2.46%)
Oct 20, 2022 98.34 98.34 96.46 96.46 50,045 +0.06(+0.06%)
Oct 19, 2022 99.96 99.96 96.40 96.40 143,829 -0.37(-0.38%)
Oct 18, 2022 98.01 100.79 96.77 96.77 81,711 +1.39(+1.46%)
Oct 17, 2022 97.44 97.46 94.35 95.38 2,580 +2.60(+2.81%)
Oct 14, 2022 96.08 96.08 92.77 92.77 3,021 -0.10(-0.11%)
Oct 13, 2022 92.50 96.77 90.49 92.88 17,170 +3.58(+4.00%)
Oct 12, 2022 89.22 90.31 89.22 89.30 20,888 +1.22(+1.39%)
Oct 11, 2022 90.12 91.75 88.08 88.08 3,360 -1.87(-2.08%)
Oct 10, 2022 87.69 92.17 87.69 89.95 2,946 +1.65(+1.87%)
Oct 07, 2022 88.29 89.49 88.29 88.30 2,157 -3.38(-3.69%)
Oct 06, 2022 91.21 91.68 91.21 91.68 2,814 -0.77(-0.83%)
Oct 05, 2022 91.63 93.01 91.63 92.45 4,709 +1.26(+1.38%)
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%)
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.