Skip to main content

European Aeronautic (OP: EADSF )

146.52 +1.22 (+0.84%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 145.30 145.75 145.30 145.30 613 -0.62(-0.42%)
Jul 16, 2024 141.21 149.05 139.25 145.92 3,169 -2.08(-1.41%)
Jul 15, 2024 141.69 148.00 141.69 148.00 4,670 +1.85(+1.27%)
Jul 12, 2024 146.15 146.15 145.51 146.15 4,363 +2.44(+1.70%)
Jul 11, 2024 143.71 143.71 143.71 143.71 1,504 +1.70(+1.20%)
Jul 10, 2024 143.01 147.14 142.01 142.01 3,044 +0.41(+0.29%)
Jul 09, 2024 146.50 146.50 141.60 141.60 1,036 -9.51(-6.29%)
Jul 08, 2024 149.32 151.11 147.25 151.11 3,203 +4.11(+2.80%)
Jul 05, 2024 144.29 147.00 144.29 147.00 776 +1.00(+0.68%)
Jul 03, 2024 146.00 146.00 146.00 146.00 2,390 +2.73(+1.91%)
Jul 02, 2024 141.20 143.28 137.93 143.27 2,477 +1.77(+1.25%)
Jul 01, 2024 142.00 142.78 141.42 141.50 4,892 +4.50(+3.28%)
Jun 28, 2024 137.86 138.70 136.58 137.00 5,742 -5.41(-3.80%)
Jun 27, 2024 139.50 144.79 139.23 142.41 10,377 +1.41(+1.00%)
Jun 26, 2024 140.36 143.06 140.00 141.00 10,620 -4.12(-2.84%)
Jun 25, 2024 144.90 145.12 144.40 145.12 9,131 -7.39(-4.85%)
Jun 24, 2024 154.95 154.95 150.00 152.51 1,492 -6.17(-3.89%)
Jun 21, 2024 156.70 158.68 156.70 158.68 700 +3.85(+2.48%)
Jun 20, 2024 161.93 161.93 154.83 154.83 1,480 -4.39(-2.76%)
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%)
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.