Skip to main content

European Aeronautic (OP: EADSF )

184.60 -2.14 (-1.15%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 146.65 146.65 146.53 146.53 500 -0.97(-0.66%)
Nov 27, 2019 148.00 148.00 147.50 147.50 900 -1.25(-0.84%)
Nov 26, 2019 148.33 149.16 148.33 148.75 5,774 +0.95(+0.64%)
Nov 25, 2019 148.30 148.51 147.60 147.80 6,877 -0.20(-0.14%)
Nov 22, 2019 148.00 148.00 148.00 148.00 400 -0.15(-0.10%)
Nov 21, 2019 148.25 148.25 148.15 148.15 289 -0.30(-0.20%)
Nov 20, 2019 149.45 150.20 148.45 148.45 1,046 -1.02(-0.68%)
Nov 19, 2019 149.45 150.10 149.45 149.47 1,378 +0.02(+0.01%)
Nov 18, 2019 149.25 149.45 148.71 149.45 2,427 -0.78(-0.52%)
Nov 15, 2019 150.26 150.26 150.23 150.23 400 +1.08(+0.72%)
Nov 14, 2019 149.15 149.15 149.15 149.15 2,430 +0.75(+0.51%)
Nov 13, 2019 148.85 149.44 148.40 148.40 4,516 -0.70(-0.47%)
Nov 12, 2019 147.20 149.10 147.20 149.10 995 +2.40(+1.64%)
Nov 11, 2019 146.70 146.70 146.70 146.70 5,649 +1.15(+0.79%)
Nov 08, 2019 146.20 146.20 145.55 145.55 700 -0.65(-0.44%)
Nov 07, 2019 146.70 146.70 146.00 146.20 744 +0.95(+0.65%)
Nov 06, 2019 145.04 145.25 145.04 145.25 2,359 +1.05(+0.73%)
Nov 05, 2019 143.50 144.20 142.76 144.20 9,984 -1.65(-1.13%)
Nov 04, 2019 146.41 146.41 145.85 145.85 1,104 +0.43(+0.29%)
Nov 01, 2019 144.82 145.42 144.82 145.42 38,000 +1.32(+0.92%)
Oct 31, 2019 144.45 145.05 143.06 144.10 4,237 +0.45(+0.31%)
Oct 30, 2019 143.40 143.77 142.14 143.65 7,142 +2.59(+1.84%)
Oct 29, 2019 142.17 142.17 139.63 141.06 21,969 +2.06(+1.48%)
Oct 28, 2019 137.96 139.00 137.69 139.00 2,322 +2.40(+1.76%)
Oct 25, 2019 136.70 136.70 136.60 136.60 2,700 +0.65(+0.48%)
Oct 24, 2019 136.13 136.35 135.95 135.95 4,423 +2.50(+1.87%)
Oct 23, 2019 134.40 134.40 133.45 133.45 1,030 -2.05(-1.51%)
Oct 22, 2019 136.09 136.31 135.40 135.50 1,900 -0.59(-0.43%)
Oct 21, 2019 135.40 136.20 135.40 136.09 1,888 +0.42(+0.31%)
Oct 18, 2019 134.65 135.67 134.65 135.67 900 +2.81(+2.12%)
Oct 17, 2019 133.65 133.65 132.86 132.86 713 +1.06(+0.80%)
Oct 16, 2019 132.81 132.81 131.80 131.80 342 +0.75(+0.57%)
Oct 15, 2019 131.05 131.05 131.05 194 +0.00(+0.00%)
Oct 14, 2019 129.90 131.05 129.90 131.05 1,020 +1.65(+1.28%)
Oct 11, 2019 129.40 129.40 129.40 3,048 +0.00(+0.00%)
Oct 10, 2019 129.40 129.40 129.40 129.40 188 +1.15(+0.90%)
Oct 09, 2019 128.46 128.46 128.25 128.25 475 -0.80(-0.62%)
Oct 08, 2019 129.71 130.11 129.05 129.05 13,730 -0.62(-0.48%)
Oct 07, 2019 128.50 129.67 128.50 129.67 899 -0.03(-0.02%)
Oct 04, 2019 129.52 129.70 129.52 129.70 600 -0.48(-0.37%)
Oct 03, 2019 130.40 130.60 129.50 130.18 905 +5.28(+4.23%)
Oct 02, 2019 125.10 125.10 124.90 124.90 1,242 -5.23(-4.02%)
Oct 01, 2019 130.00 130.13 127.83 130.13 5,838 +0.58(+0.45%)
Sep 30, 2019 130.00 130.00 129.55 129.55 11,460 -0.45(-0.35%)
Sep 27, 2019 130.00 130.00 130.00 130.00 900 -1.59(-1.21%)
Sep 26, 2019 131.78 131.78 131.59 131.59 825 -1.36(-1.02%)
Sep 25, 2019 130.28 132.95 130.28 132.95 1,623 +2.90(+2.23%)
Sep 24, 2019 130.43 130.60 130.05 130.05 934 -1.42(-1.08%)
Sep 23, 2019 130.94 132.01 130.62 131.47 3,031 -0.97(-0.73%)
Sep 20, 2019 132.44 132.44 132.44 132.44 200 -2.86(-2.11%)
Sep 19, 2019 135.30 135.30 135.30 723 +0.00(+0.00%)
Sep 18, 2019 135.30 135.30 135.30 135.30 1,388 +1.28(+0.96%)
Sep 17, 2019 134.16 134.16 134.02 134.02 321 +0.22(+0.16%)
Sep 16, 2019 133.80 133.80 133.05 133.80 3,405 -5.01(-3.61%)
Sep 13, 2019 138.08 139.00 138.08 138.81 5,600 -0.89(-0.64%)
Sep 12, 2019 137.48 139.74 136.74 139.70 1,154 +3.22(+2.36%)
Sep 11, 2019 136.05 136.48 136.05 136.48 383 +1.68(+1.24%)
Sep 10, 2019 134.80 134.80 134.80 134.80 461 -5.44(-3.88%)
Sep 09, 2019 140.25 140.25 140.25 140.25 868 -0.22(-0.16%)
Sep 06, 2019 140.00 140.47 140.00 140.47 400 +0.66(+0.47%)
Sep 05, 2019 140.15 140.76 139.81 139.81 2,826 +0.46(+0.33%)
Sep 04, 2019 139.21 139.35 139.21 139.35 1,412 +3.42(+2.52%)
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.