Skip to main content

European Aeronautic (OP: EADSF )

172.86 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 172.86 172.86 172.86 172.86 616 +0.00(+0.00%)
May 23, 2024 172.86 172.86 172.86 172.86 748 +0.00(+0.00%)
May 22, 2024 174.87 174.87 172.86 172.86 1,223 -4.38(-2.47%)
May 21, 2024 177.24 177.24 177.24 177.24 525 +0.24(+0.13%)
May 20, 2024 173.55 177.00 173.55 177.00 3,968 +3.99(+2.31%)
May 17, 2024 170.05 173.01 170.05 173.01 729 -0.54(-0.31%)
May 16, 2024 173.55 173.55 173.55 173.55 4,043 +0.37(+0.22%)
May 15, 2024 171.80 175.00 171.80 173.18 11,619 +2.18(+1.27%)
May 14, 2024 171.36 171.36 171.00 171.00 11,033 +4.53(+2.72%)
May 13, 2024 170.58 170.58 166.47 166.47 579 -6.03(-3.50%)
May 10, 2024 174.63 174.63 172.50 172.50 641 -2.44(-1.39%)
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%)
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.