Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

European Aeronautic (OP: EADSF )

174.94 +1.94 (+1.12%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 174.94 174.94 174.94 174.94 669 +1.94(+1.12%)
May 07, 2024 173.00 366 +3.79(+2.24%)
May 06, 2024 169.44 169.44 168.83 169.21 1,356 +2.21(+1.32%)
May 03, 2024 167.21 168.35 164.42 167.00 2,756 +0.20(+0.12%)
May 02, 2024 164.37 166.80 164.00 166.80 1,370 +6.80(+4.25%)
May 01, 2024 170.00 170.00 159.05 160.00 14,471 -4.85(-2.94%)
Apr 30, 2024 164.85 164.85 164.85 164.85 607 +0.00(+0.00%)
Apr 29, 2024 164.85 168.15 164.85 164.85 1,570 -3.15(-1.88%)
Apr 26, 2024 166.54 168.50 166.54 168.00 9,093 +0.85(+0.51%)
Apr 25, 2024 168.75 168.75 165.36 167.15 2,374 -7.45(-4.27%)
Apr 24, 2024 174.60 174.60 174.60 174.60 943 +1.60(+0.92%)
Apr 23, 2024 173.30 174.75 173.00 173.00 1,842 -0.11(-0.07%)
Apr 22, 2024 174.09 174.09 172.50 173.11 1,480 +2.95(+1.74%)
Apr 19, 2024 171.86 171.86 170.16 170.16 1,150 +0.83(+0.49%)
Apr 18, 2024 168.35 170.11 168.35 169.33 6,648 -0.78(-0.46%)
Apr 17, 2024 170.11 170.11 170.11 170.11 606 +1.11(+0.66%)
Apr 16, 2024 170.22 173.00 165.00 169.00 2,352 -4.03(-2.33%)
Apr 15, 2024 174.65 177.30 173.03 173.03 6,864 -0.35(-0.20%)
Apr 12, 2024 175.42 175.42 171.91 173.38 3,537 +0.03(+0.01%)
Apr 11, 2024 174.50 176.30 172.73 173.35 4,457 -4.75(-2.66%)
Apr 09, 2024 178.10 589 -6.70(-3.63%)
Apr 08, 2024 186.00 186.00 183.00 184.80 1,917 +2.23(+1.22%)
Apr 05, 2024 180.49 182.95 180.10 182.57 8,557 +2.04(+1.13%)
Apr 04, 2024 181.98 183.18 179.00 180.53 10,965 -1.12(-0.62%)
Apr 03, 2024 181.50 181.66 180.81 181.66 1,624 +1.53(+0.85%)
Apr 02, 2024 180.00 180.46 179.92 180.12 1,698 -3.88(-2.11%)
Apr 01, 2024 184.60 184.60 184.00 184.00 1,274 -0.59(-0.32%)
Mar 28, 2024 185.67 185.67 184.59 184.59 2,334 -2.15(-1.15%)
Mar 27, 2024 187.00 187.00 186.44 186.74 1,840 +1.91(+1.03%)
Mar 26, 2024 184.78 184.83 184.09 184.83 2,174 +0.06(+0.03%)
Mar 25, 2024 184.40 184.80 184.00 184.77 2,487 +1.17(+0.64%)
Mar 22, 2024 184.00 185.36 183.60 183.60 2,094 -0.20(-0.11%)
Mar 21, 2024 183.80 186.67 183.80 183.80 1,662 -2.69(-1.44%)
Mar 20, 2024 183.47 186.49 182.00 186.49 1,912 +4.49(+2.47%)
Mar 19, 2024 183.10 183.10 179.83 182.00 3,283 +4.00(+2.25%)
Mar 18, 2024 178.00 178.00 177.81 178.00 2,145 +0.28(+0.16%)
Mar 15, 2024 177.19 178.02 176.55 177.72 2,693 +2.72(+1.55%)
Mar 14, 2024 175.50 175.50 175.00 175.00 946 +0.35(+0.20%)
Mar 13, 2024 174.75 175.00 174.60 174.65 2,817 +1.31(+0.76%)
Mar 12, 2024 172.61 173.54 172.00 173.34 6,675 +1.34(+0.78%)
Mar 11, 2024 171.85 172.00 171.82 172.00 1,152 -0.97(-0.56%)
Mar 08, 2024 174.40 174.40 172.00 172.97 1,551 -0.41(-0.23%)
Mar 07, 2024 172.88 173.65 172.03 173.38 1,715 +0.38(+0.22%)
Mar 06, 2024 173.95 173.95 173.00 173.00 986 +2.80(+1.65%)
Mar 05, 2024 171.40 171.40 170.20 170.20 3,249 +2.95(+1.76%)
Mar 04, 2024 169.50 169.50 167.25 167.25 1,672 +1.70(+1.03%)
Mar 01, 2024 167.00 167.00 165.07 165.55 9,692 -0.14(-0.09%)
Feb 29, 2024 166.00 166.00 165.69 165.69 7,062 -1.06(-0.63%)
Feb 28, 2024 163.47 167.00 163.47 166.75 5,688 +6.21(+3.86%)
Feb 27, 2024 161.00 161.21 160.54 160.54 3,943 +0.80(+0.50%)
Feb 26, 2024 160.07 160.07 159.74 159.74 961 -0.10(-0.07%)
Feb 23, 2024 158.50 159.84 158.50 159.84 1,612 +0.34(+0.22%)
Feb 22, 2024 158.21 159.51 158.21 159.50 1,784 +2.23(+1.42%)
Feb 21, 2024 157.30 158.33 157.27 157.27 1,182 +0.02(+0.01%)
Feb 20, 2024 157.25 158.50 157.25 157.25 989 -0.30(-0.19%)
Feb 16, 2024 157.75 158.75 155.79 157.55 16,317 -3.45(-2.14%)
Feb 15, 2024 161.75 161.75 158.60 161.00 12,013 -1.36(-0.84%)
Feb 14, 2024 162.20 162.36 160.45 162.36 6,632 +3.84(+2.42%)
Feb 13, 2024 159.35 159.35 158.52 158.52 3,201 -0.98(-0.62%)
Feb 12, 2024 159.06 160.12 159.06 159.50 1,439 -3.77(-2.31%)
Feb 09, 2024 162.03 163.27 162.03 163.27 29,342 +2.97(+1.85%)
Feb 08, 2024 162.15 163.25 160.30 160.30 2,223 -1.48(-0.91%)
Feb 07, 2024 162.90 162.90 161.75 161.78 7,994 -1.18(-0.72%)
Feb 06, 2024 163.30 164.72 161.76 162.96 1,826 +4.46(+2.81%)
Feb 05, 2024 160.66 160.66 158.50 158.50 2,101 -2.30(-1.43%)
Feb 02, 2024 161.12 161.12 160.80 160.80 818 +0.40(+0.25%)
Feb 01, 2024 161.25 161.25 159.20 160.40 1,293 -0.03(-0.02%)
Jan 31, 2024 161.02 161.02 160.43 160.43 1,960 -0.01(-0.01%)
Jan 30, 2024 162.20 162.23 160.44 160.44 4,646 -2.29(-1.41%)
Jan 29, 2024 162.75 163.58 160.00 162.73 3,294 -0.02(-0.01%)
Jan 26, 2024 163.50 163.99 162.00 162.75 2,179 +0.75(+0.46%)
Jan 25, 2024 161.00 162.95 160.46 162.00 2,719 +1.90(+1.19%)
Jan 24, 2024 161.80 161.80 158.00 160.10 4,325 -1.40(-0.87%)
Jan 23, 2024 162.25 162.25 160.60 161.50 7,705 -1.98(-1.21%)
Jan 22, 2024 162.75 165.25 162.50 163.48 2,888 +2.75(+1.71%)
Jan 19, 2024 160.48 162.99 160.08 160.73 12,613 -2.29(-1.40%)
Jan 18, 2024 163.70 163.70 161.25 163.02 4,572 +3.66(+2.30%)
Jan 17, 2024 159.48 160.00 159.00 159.36 4,989 -1.24(-0.77%)
Jan 16, 2024 162.40 162.50 160.60 160.60 16,149 -3.22(-1.96%)
Jan 12, 2024 163.72 164.21 162.98 163.82 45,936 +5.32(+3.36%)
Jan 11, 2024 158.10 159.70 158.10 158.50 7,606 -0.10(-0.06%)
Jan 10, 2024 157.36 159.00 157.36 158.60 1,827 +1.80(+1.15%)
Jan 09, 2024 157.73 157.90 156.00 156.80 23,698 -0.80(-0.51%)
Jan 08, 2024 157.60 157.60 157.60 157.60 1,572 +4.96(+3.25%)
Jan 05, 2024 153.41 153.41 152.64 152.64 1,475 -0.06(-0.04%)
Jan 04, 2024 152.70 152.70 150.32 152.70 589 +3.15(+2.11%)
Jan 03, 2024 151.25 151.25 149.30 149.55 3,706 -2.49(-1.64%)
Dec 29, 2023 152.04 374 -1.16(-0.76%)
Dec 28, 2023 153.20 153.20 153.20 153.20 491 -1.55(-1.00%)
Dec 27, 2023 155.45 155.45 153.88 154.75 5,077 +5.35(+3.58%)
Dec 22, 2023 149.40 500 -0.43(-0.28%)
Dec 21, 2023 152.00 152.00 148.00 149.83 962 -1.67(-1.10%)
Dec 20, 2023 146.25 151.50 146.25 151.50 24,817 -0.82(-0.54%)
Dec 19, 2023 155.30 155.30 148.25 152.32 3,983 +1.70(+1.13%)
Dec 18, 2023 152.65 152.65 150.62 150.62 2,315 -2.38(-1.55%)
Dec 15, 2023 153.00 153.00 153.00 153.00 4,799 -1.25(-0.81%)
Dec 14, 2023 156.70 156.70 154.25 154.25 16,882 -0.15(-0.10%)
Dec 13, 2023 155.55 155.55 154.00 154.39 2,459 +0.35(+0.23%)
Dec 12, 2023 154.10 154.10 152.00 154.04 31,501 +0.97(+0.63%)
Dec 11, 2023 153.00 153.12 152.00 153.07 32,127 +0.69(+0.45%)
Dec 08, 2023 150.00 152.50 150.00 152.39 47,116 +5.14(+3.49%)
Dec 07, 2023 147.53 147.53 147.25 147.25 2,273 -0.93(-0.63%)
Dec 06, 2023 148.18 148.18 148.18 148.18 403 +1.93(+1.32%)
Dec 05, 2023 149.00 149.00 146.25 146.25 5,986 -2.25(-1.52%)
Dec 04, 2023 149.85 149.85 148.50 148.50 3,931 +3.43(+2.36%)
Dec 01, 2023 145.07 149.99 145.07 145.07 4,372 -2.25(-1.53%)
Nov 30, 2023 147.32 147.32 147.32 147.32 755 -2.67(-1.78%)
Nov 29, 2023 149.00 149.99 148.08 149.99 3,462 +3.59(+2.45%)
Nov 28, 2023 148.00 148.00 146.40 146.40 612 +0.58(+0.40%)
Nov 27, 2023 147.67 147.67 144.16 145.82 1,405 -2.88(-1.94%)
Nov 24, 2023 148.70 148.70 148.70 148.70 9,760 +3.67(+2.53%)
Nov 22, 2023 145.03 145.03 145.03 145.03 2,218 -1.50(-1.02%)
Nov 21, 2023 146.50 146.53 145.12 146.53 1,580 +0.60(+0.41%)
Nov 20, 2023 143.65 146.20 143.65 145.93 1,130 +5.43(+3.86%)
Nov 17, 2023 140.50 140.50 140.50 140.50 680 -2.33(-1.63%)
Nov 16, 2023 142.83 142.83 142.83 142.83 1,497 +1.58(+1.12%)
Nov 15, 2023 139.70 142.83 139.70 141.25 1,985 -0.32(-0.23%)
Nov 14, 2023 143.44 143.44 141.57 141.57 734 +4.73(+3.46%)
Nov 13, 2023 137.69 137.69 136.84 136.84 592 +0.13(+0.10%)
Nov 10, 2023 136.00 137.78 136.00 136.71 1,375 +1.42(+1.05%)
Nov 09, 2023 135.29 135.29 135.29 135.29 485 -1.53(-1.12%)
Nov 06, 2023 136.82 497 -1.94(-1.40%)
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.