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 (%)
Feb 28, 2022 126.95 129.21 125.89 126.40 3,564 -2.35(-1.83%)
Feb 25, 2022 128.68 131.70 128.75 128.75 3,136 +5.05(+4.08%)
Feb 24, 2022 122.75 123.79 121.12 123.70 7,652 -5.24(-4.06%)
Feb 23, 2022 130.68 130.68 127.84 128.94 1,366 +1.57(+1.24%)
Feb 22, 2022 129.00 130.72 127.37 127.37 1,326 -2.43(-1.88%)
Feb 18, 2022 129.80 0 -5.20(-3.85%)
Feb 17, 2022 133.66 135.00 133.66 135.00 1,735 +0.00(+0.00%)
Feb 16, 2022 134.17 135.00 134.17 135.00 948 +3.65(+2.78%)
Feb 15, 2022 131.30 134.26 131.30 131.35 4,064 +2.82(+2.20%)
Feb 14, 2022 128.53 128.53 128.53 128.53 2,628 -4.47(-3.36%)
Feb 11, 2022 135.36 135.72 133.00 133.00 938 -0.42(-0.32%)
Feb 10, 2022 134.25 136.12 133.42 133.42 3,502 -2.61(-1.92%)
Feb 09, 2022 134.25 136.03 132.04 136.03 3,270 +3.17(+2.39%)
Feb 08, 2022 132.36 132.86 132.36 132.86 33,128 +2.50(+1.92%)
Feb 07, 2022 128.13 130.36 126.73 130.36 2,670 +2.86(+2.24%)
Feb 04, 2022 126.21 127.50 123.76 127.50 2,471 +1.08(+0.85%)
Feb 03, 2022 126.50 126.42 2,914 -3.40(-2.62%)
Feb 02, 2022 130.13 131.05 126.47 129.82 1,858 +1.13(+0.88%)
Feb 01, 2022 126.98 130.55 126.98 128.68 2,480 +3.83(+3.07%)
Jan 31, 2022 126.34 126.78 124.51 124.85 3,516 +2.35(+1.92%)
Jan 28, 2022 126.15 126.15 122.50 122.50 2,631 -3.16(-2.51%)
Jan 27, 2022 129.75 129.75 125.50 125.66 3,674 -3.12(-2.43%)
Jan 26, 2022 130.30 130.75 126.70 128.78 5,759 +6.05(+4.93%)
Jan 25, 2022 121.20 123.39 120.00 122.73 2,969 -0.17(-0.14%)
Jan 24, 2022 122.50 126.00 121.00 122.90 7,221 -4.92(-3.85%)
Jan 21, 2022 128.58 128.83 127.81 127.81 3,723 -1.41(-1.09%)
Jan 20, 2022 132.01 132.25 129.23 129.23 5,481 -1.27(-0.97%)
Jan 19, 2022 131.43 131.43 130.12 130.50 2,307 -2.10(-1.58%)
Jan 18, 2022 131.74 132.60 131.74 132.60 9,530 -2.31(-1.71%)
Jan 14, 2022 134.91 0 -0.59(-0.43%)
Jan 13, 2022 135.68 136.39 135.50 135.50 3,193 +0.50(+0.37%)
Jan 12, 2022 134.00 135.00 134.00 135.00 864 +2.50(+1.89%)
Jan 11, 2022 134.72 134.93 132.50 132.50 1,188 +0.83(+0.63%)
Jan 10, 2022 134.34 136.00 131.15 131.67 7,065 -2.29(-1.71%)
Jan 07, 2022 133.00 133.96 133.00 133.96 1,345 -1.80(-1.33%)
Jan 06, 2022 132.80 136.00 132.80 135.76 5,020 +1.51(+1.12%)
Jan 05, 2022 136.28 137.46 134.25 134.25 6,319 +1.21(+0.91%)
Jan 04, 2022 134.28 134.68 133.04 133.04 3,835 +2.18(+1.67%)
Jan 03, 2022 128.54 131.47 128.54 130.86 6,931 +3.77(+2.97%)
Dec 31, 2021 124.58 129.64 124.58 127.09 1,312 -0.94(-0.74%)
Dec 30, 2021 126.44 128.13 126.44 128.03 2,612 +1.39(+1.10%)
Dec 29, 2021 127.70 128.34 126.64 126.64 7,805 -1.36(-1.06%)
Dec 28, 2021 128.00 128.22 126.84 128.00 2,984 +1.00(+0.79%)
Dec 27, 2021 127.39 129.58 126.44 127.00 5,168 +0.82(+0.65%)
Dec 23, 2021 126.95 127.15 126.13 126.18 2,640 -1.23(-0.97%)
Dec 22, 2021 125.80 128.43 123.27 127.41 5,347 +9.31(+7.89%)
Dec 21, 2021 120.53 122.46 116.50 118.10 5,266 +4.10(+3.60%)
Dec 20, 2021 114.00 116.93 114.00 114.00 15,748 -1.79(-1.55%)
Dec 17, 2021 115.83 119.10 115.06 115.79 4,135 +1.10(+0.96%)
Dec 16, 2021 114.72 117.24 114.69 114.69 2,743 -0.20(-0.18%)
Dec 15, 2021 112.20 115.00 110.30 114.89 5,030 -0.24(-0.21%)
Dec 14, 2021 116.43 117.40 114.40 115.13 2,927 +0.13(+0.11%)
Dec 13, 2021 116.01 116.01 115.00 115.00 3,333 -5.80(-4.80%)
Dec 10, 2021 119.47 120.80 119.00 120.80 4,304 +2.06(+1.73%)
Dec 09, 2021 119.09 120.83 118.74 118.74 2,740 -1.55(-1.29%)
Dec 08, 2021 120.68 120.68 120.26 120.29 2,979 +1.73(+1.46%)
Dec 07, 2021 118.66 119.52 118.24 118.56 2,435 +2.42(+2.08%)
Dec 06, 2021 113.75 117.00 112.97 116.14 8,273 +3.87(+3.44%)
Dec 03, 2021 112.29 113.55 109.84 112.28 4,615 -2.52(-2.20%)
Dec 02, 2021 114.43 114.80 113.00 114.80 3,595 +1.60(+1.41%)
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.