European Aeronautic (OP: EADSF )

170.16 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.