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 (%)
Dec 30, 2022 120.05 120.05 120.05 120.05 641 +1.28(+1.08%)
Dec 29, 2022 118.77 118.77 118.77 118.77 1,367 -0.78(-0.65%)
Dec 28, 2022 119.55 119.55 117.16 119.55 1,595 +2.69(+2.30%)
Dec 27, 2022 118.00 121.80 116.86 116.86 5,235 -0.59(-0.50%)
Dec 23, 2022 119.28 119.28 117.45 117.45 764 -0.09(-0.08%)
Dec 22, 2022 119.00 119.00 116.49 117.55 1,676 -1.45(-1.22%)
Dec 21, 2022 116.95 121.25 116.25 119.00 3,552 +2.05(+1.75%)
Dec 19, 2022 116.95 520 +0.69(+0.59%)
Dec 16, 2022 116.71 116.71 116.26 116.26 1,653 -0.44(-0.38%)
Dec 15, 2022 119.03 119.94 116.70 116.70 2,881 -2.00(-1.68%)
Dec 14, 2022 118.99 121.05 118.70 118.70 2,746 -0.84(-0.71%)
Dec 13, 2022 121.00 121.00 119.54 119.54 767 +2.79(+2.39%)
Dec 12, 2022 119.18 119.18 116.75 116.75 5,381 +0.05(+0.04%)
Dec 09, 2022 118.12 119.50 116.70 116.70 2,008 +1.06(+0.91%)
Dec 08, 2022 116.40 117.59 115.64 115.64 3,010 +1.53(+1.34%)
Dec 07, 2022 114.11 114.11 113.25 114.11 6,360 -0.57(-0.50%)
Dec 06, 2022 116.62 116.62 114.68 114.68 1,862 -0.15(-0.13%)
Dec 05, 2022 115.72 116.55 114.83 114.83 9,116 +0.54(+0.47%)
Dec 02, 2022 115.42 117.73 113.62 114.29 1,538 +1.17(+1.03%)
Dec 01, 2022 113.21 116.80 113.13 113.13 11,718 +0.46(+0.41%)
Nov 30, 2022 112.35 112.67 112.35 112.67 753 +0.82(+0.73%)
Nov 29, 2022 111.25 113.07 111.25 111.85 1,842 -0.50(-0.45%)
Nov 28, 2022 114.25 114.25 111.38 112.35 1,738 -6.25(-5.27%)
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%)
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.