Skip to main content

European Aeronautic (OP: EADSF )

146.72 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 146.72 146.72 146.72 146.72 1,909 -0.22(-0.15%)
Nov 21, 2024 146.30 148.45 145.82 146.94 4,780 +0.91(+0.62%)
Nov 20, 2024 142.66 147.24 142.66 146.03 4,419 +3.03(+2.12%)
Nov 19, 2024 145.31 145.31 141.91 143.00 2,766 -4.01(-2.73%)
Nov 15, 2024 147.01 729 -1.77(-1.19%)
Nov 14, 2024 148.78 148.78 148.61 148.78 1,720 +3.04(+2.09%)
Nov 13, 2024 148.92 149.90 145.74 145.74 1,705 -7.48(-4.88%)
Nov 12, 2024 153.22 153.22 153.22 153.22 1,593 -1.46(-0.94%)
Nov 11, 2024 155.68 155.68 154.68 154.68 702 +2.43(+1.59%)
Nov 08, 2024 155.62 155.62 151.00 152.25 1,676 -2.85(-1.84%)
Nov 07, 2024 151.21 157.05 151.21 155.10 3,086 +6.14(+4.12%)
Nov 06, 2024 151.00 155.40 148.70 148.96 14,070 -7.36(-4.71%)
Nov 04, 2024 156.32 29,063 -0.15(-0.10%)
Nov 01, 2024 156.47 156.47 156.47 156.47 565 +2.97(+1.93%)
Oct 31, 2024 153.50 156.79 153.50 153.50 959 -0.88(-0.57%)
Oct 30, 2024 154.38 154.38 150.00 154.38 1,673 +3.38(+2.24%)
Oct 29, 2024 151.00 151.00 151.00 151.00 2,130 -1.30(-0.85%)
Oct 25, 2024 152.30 187 +1.80(+1.20%)
Oct 24, 2024 152.50 153.00 150.50 150.50 1,536 -2.08(-1.36%)
Oct 23, 2024 152.58 152.58 152.58 152.58 732 +2.96(+1.98%)
Oct 22, 2024 151.38 155.44 149.62 149.62 1,146 +0.62(+0.42%)
Oct 21, 2024 150.00 151.00 149.00 149.00 1,454 -2.38(-1.58%)
Oct 18, 2024 151.25 152.56 150.80 151.38 3,392 +2.83(+1.91%)
Oct 17, 2024 150.00 154.58 148.55 148.55 2,085 +2.55(+1.75%)
Oct 16, 2024 147.00 147.00 146.00 146.00 4,117 +2.00(+1.39%)
Oct 15, 2024 148.28 148.52 144.00 144.00 1,295 -2.57(-1.76%)
Oct 14, 2024 140.40 150.28 140.40 146.57 817 +0.75(+0.51%)
Oct 11, 2024 142.62 145.82 142.62 145.82 821 +4.88(+3.47%)
Oct 09, 2024 140.94 361 +3.94(+2.88%)
Oct 08, 2024 137.00 137.00 137.00 137.00 784 -0.90(-0.65%)
Oct 07, 2024 137.48 137.90 137.48 137.90 2,128 -4.02(-2.83%)
Oct 04, 2024 140.64 141.92 137.98 141.92 17,516 -1.20(-0.84%)
Oct 03, 2024 139.10 143.12 136.21 143.12 1,524 +4.03(+2.89%)
Oct 02, 2024 144.54 144.54 139.10 139.10 1,124 -2.40(-1.70%)
Oct 01, 2024 147.24 149.90 141.50 141.50 2,134 -7.01(-4.72%)
Sep 27, 2024 148.51 418 +0.06(+0.04%)
Sep 26, 2024 148.45 148.45 148.43 148.45 15,001 -0.59(-0.40%)
Sep 24, 2024 149.04 189 -0.95(-0.63%)
Sep 23, 2024 149.99 149.99 149.99 149.99 512 +5.21(+3.60%)
Sep 20, 2024 143.01 144.78 143.01 144.78 17,433 +1.03(+0.72%)
Sep 19, 2024 145.21 148.20 143.75 143.75 1,268 +0.87(+0.61%)
Sep 18, 2024 145.60 145.60 142.67 142.88 561 -5.95(-4.00%)
Sep 17, 2024 143.05 148.83 139.69 148.83 3,294 +3.40(+2.34%)
Sep 16, 2024 146.90 146.90 145.43 145.43 1,181 +0.19(+0.13%)
Sep 13, 2024 147.00 148.03 144.42 145.24 6,349 -0.42(-0.29%)
Sep 12, 2024 141.20 146.08 141.20 145.66 1,289 +6.31(+4.53%)
Sep 11, 2024 139.35 139.35 139.35 139.35 412 -5.65(-3.90%)
Sep 10, 2024 145.00 145.00 143.11 145.00 916 +2.00(+1.40%)
Sep 09, 2024 144.81 144.81 143.00 143.00 1,442 -2.00(-1.38%)
Sep 06, 2024 146.09 146.09 143.65 145.00 927 -3.81(-2.56%)
Sep 05, 2024 148.81 148.81 148.74 148.81 737 +2.37(+1.62%)
Sep 04, 2024 150.76 150.76 146.44 146.44 1,248 -5.83(-3.83%)
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.