Skip to main content

European Aeronautic (OP: EADSF )

159.22 +2.58 (+1.65%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 157.35 160.50 157.35 159.22 4,249 +2.58(+1.65%)
Jun 17, 2024 152.60 158.70 152.60 156.65 1,343 -0.32(-0.21%)
Jun 14, 2024 156.97 156.97 151.15 156.97 2,178 -7.25(-4.41%)
Jun 13, 2024 159.74 164.22 158.78 164.22 1,135 +3.22(+2.00%)
Jun 12, 2024 161.30 162.38 161.00 161.00 4,670 +1.65(+1.04%)
Jun 11, 2024 158.49 159.35 158.49 159.35 4,598 -2.23(-1.38%)
Jun 10, 2024 159.49 161.58 159.49 161.58 1,193 +1.41(+0.88%)
Jun 07, 2024 162.62 162.62 160.17 160.17 1,655 -4.57(-2.77%)
Jun 06, 2024 166.10 167.40 164.74 164.74 1,442 -2.96(-1.77%)
Jun 05, 2024 167.70 167.70 167.70 167.70 990 -0.02(-0.01%)
Jun 04, 2024 167.72 167.72 167.72 167.72 884 -5.35(-3.09%)
Jun 03, 2024 166.94 173.07 166.94 173.07 829 +4.07(+2.41%)
May 31, 2024 169.00 169.00 169.00 169.00 436 -7.18(-4.08%)
May 30, 2024 170.90 176.18 170.90 176.18 3,048 +5.78(+3.39%)
May 29, 2024 169.47 170.40 169.47 170.40 1,470 -0.58(-0.34%)
May 28, 2024 172.00 172.00 167.90 170.98 4,526 -1.88(-1.09%)
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%)
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.