Skip to main content

European Aeronautic (OP: EADSF )

184.59 -2.15 (-1.15%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 110.39 114.06 110.39 110.94 4,556 -1.83(-1.62%)
Nov 29, 2021 116.90 116.97 112.25 112.77 7,179 -0.09(-0.08%)
Nov 26, 2021 113.19 113.67 111.50 112.86 9,023 -11.14(-8.99%)
Nov 24, 2021 124.79 124.79 123.00 124.00 6,020 -0.14(-0.12%)
Nov 23, 2021 123.50 125.75 123.25 124.14 4,284 +1.36(+1.11%)
Nov 22, 2021 122.92 124.77 121.51 122.78 7,379 -0.52(-0.42%)
Nov 19, 2021 125.42 125.42 123.31 123.31 23,984 -6.54(-5.04%)
Nov 18, 2021 127.10 129.85 129.85 129.85 1,425 +1.60(+1.25%)
Nov 17, 2021 129.97 130.99 128.25 128.25 996 -1.65(-1.27%)
Nov 16, 2021 131.35 131.35 129.51 129.90 3,044 -0.05(-0.04%)
Nov 15, 2021 130.46 131.38 128.10 129.95 2,754 +0.45(+0.35%)
Nov 12, 2021 129.94 129.94 129.42 129.50 2,409 -2.26(-1.72%)
Nov 11, 2021 131.48 131.76 131.48 131.76 1,993 -0.74(-0.56%)
Nov 10, 2021 134.00 132.50 132.50 1,702 -2.50(-1.85%)
Nov 09, 2021 135.00 135.00 135.00 135.00 955 +2.00(+1.50%)
Nov 08, 2021 132.00 133.78 131.67 133.00 2,935 +3.85(+2.98%)
Nov 05, 2021 129.75 129.75 129.15 129.15 1,074 +4.00(+3.20%)
Nov 04, 2021 125.59 126.35 125.15 125.15 1,978 +0.33(+0.26%)
Nov 03, 2021 125.47 126.00 124.41 124.83 3,554 -4.06(-3.15%)
Nov 02, 2021 128.00 128.89 127.76 128.89 2,510 +1.54(+1.21%)
Nov 01, 2021 127.54 127.75 126.95 127.35 2,664 -1.40(-1.09%)
Oct 29, 2021 128.46 128.89 126.69 128.75 3,280 -3.19(-2.42%)
Oct 28, 2021 130.27 131.94 129.90 131.94 1,940 +3.44(+2.68%)
Oct 27, 2021 128.19 128.50 127.01 128.50 844 +0.46(+0.36%)
Oct 26, 2021 127.59 128.04 127.59 128.04 3,067 +2.25(+1.79%)
Oct 25, 2021 125.88 125.88 125.00 125.79 2,986 -3.33(-2.58%)
Oct 22, 2021 129.12 129.12 129.12 129.12 1,030 -0.12(-0.10%)
Oct 21, 2021 129.50 130.75 129.25 129.25 855 -2.25(-1.71%)
Oct 20, 2021 131.50 131.50 131.50 131.50 847 +1.45(+1.11%)
Oct 19, 2021 129.75 131.00 129.75 130.05 1,272 -2.40(-1.81%)
Oct 18, 2021 130.26 132.45 130.26 132.45 625 -0.93(-0.70%)
Oct 15, 2021 133.85 134.05 133.38 133.38 2,842 +1.44(+1.09%)
Oct 14, 2021 131.94 131.94 131.94 131.94 743 +1.94(+1.50%)
Oct 13, 2021 130.20 130.20 128.54 130.00 1,561 +0.55(+0.42%)
Oct 12, 2021 131.10 131.91 129.45 129.45 5,420 +0.30(+0.23%)
Oct 11, 2021 129.35 129.91 129.15 129.15 1,302 +0.12(+0.09%)
Oct 08, 2021 129.93 132.63 129.03 129.03 3,407 -3.72(-2.80%)
Oct 07, 2021 132.75 132.75 132.75 132.75 958 +1.28(+0.98%)
Oct 06, 2021 131.03 131.46 128.95 131.46 6,337 -2.43(-1.81%)
Oct 05, 2021 134.67 134.67 133.89 133.89 998 +2.51(+1.91%)
Oct 04, 2021 132.55 132.55 131.38 131.38 1,610 -4.35(-3.20%)
Oct 01, 2021 134.57 136.30 133.69 135.73 3,246 +1.16(+0.87%)
Sep 30, 2021 132.06 135.19 132.06 134.56 9,362 -2.16(-1.58%)
Sep 29, 2021 136.72 136.72 136.72 136.72 878 +3.42(+2.57%)
Sep 28, 2021 132.83 133.96 132.83 133.30 2,082 -4.15(-3.02%)
Sep 27, 2021 137.50 138.00 137.45 137.45 7,122 +0.89(+0.65%)
Sep 24, 2021 135.97 136.56 135.97 136.56 4,296 +0.47(+0.35%)
Sep 23, 2021 136.78 136.78 134.68 136.09 993 +1.55(+1.16%)
Sep 22, 2021 136.86 136.86 134.54 134.54 1,668 +1.29(+0.97%)
Sep 21, 2021 131.00 133.25 131.00 133.25 3,472 +3.91(+3.03%)
Sep 20, 2021 129.60 129.60 129.34 129.34 3,352 -3.71(-2.78%)
Sep 17, 2021 131.91 133.04 131.47 133.04 988 -1.83(-1.36%)
Sep 16, 2021 135.31 135.46 134.88 134.88 857 +0.87(+0.65%)
Sep 15, 2021 134.96 136.00 133.70 134.00 3,001 +2.50(+1.90%)
Sep 14, 2021 132.99 135.25 130.95 131.50 2,459 -2.42(-1.81%)
Sep 13, 2021 133.86 136.59 133.86 133.92 1,154 -1.33(-0.98%)
Sep 10, 2021 135.13 135.25 133.00 135.25 2,440 +1.62(+1.21%)
Sep 09, 2021 134.00 134.00 133.59 133.63 1,562 -2.95(-2.16%)
Sep 08, 2021 136.58 136.58 136.58 136.58 720 -0.30(-0.22%)
Sep 07, 2021 136.88 136.88 134.08 136.88 667 -1.03(-0.75%)
Sep 03, 2021 138.04 138.07 137.92 137.92 1,385 -1.58(-1.13%)
Sep 02, 2021 141.50 141.50 138.82 139.50 1,890 -0.31(-0.22%)
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.