European Aeronautic (OP: EADSF )

113.87 USD -2.52 (-2.17%)
Official Closing Price Updated: 3:53 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 117.20 118.10 113.87 113.87 2,804 -2.52(-2.17%)
May 04, 2021 117.35 117.61 116.39 116.39 2,359 -3.04(-2.55%)
May 03, 2021 119.43 119.43 119.43 119.43 1,088 -2.07(-1.70%)
Apr 30, 2021 120.84 121.50 119.72 121.50 3,700 -1.25(-1.02%)
Apr 29, 2021 122.75 122.75 120.96 122.75 3,704 +1.80(+1.49%)
Apr 28, 2021 119.90 120.95 119.75 120.95 5,601 +1.23(+1.02%)
Apr 27, 2021 120.80 120.80 119.72 119.72 1,222 -2.28(-1.87%)
Apr 26, 2021 122.30 122.30 122.00 122.00 2,664 +2.50(+2.09%)
Apr 23, 2021 118.62 119.50 117.94 119.50 2,100 -0.03(-0.02%)
Apr 22, 2021 119.15 119.68 119.15 119.53 1,439 +1.18(+0.99%)
Apr 21, 2021 116.95 118.35 116.95 118.35 2,162 +1.56(+1.34%)
Apr 20, 2021 120.25 120.25 116.78 116.79 2,380 -7.46(-6.00%)
Apr 19, 2021 124.62 124.62 121.71 124.25 1,272 -0.42(-0.34%)
Apr 16, 2021 124.80 124.86 124.31 124.67 2,700 +2.06(+1.68%)
Apr 15, 2021 121.26 125.40 121.26 122.61 1,423 +2.00(+1.66%)
Apr 14, 2021 120.17 120.60 120.17 120.60 898 +2.29(+1.94%)
Apr 13, 2021 118.00 118.31 118.00 118.31 1,438 -2.79(-2.30%)
Apr 12, 2021 121.10 121.10 121.10 121.10 639 +0.30(+0.25%)
Apr 09, 2021 122.00 122.00 120.25 120.80 1,700 +1.55(+1.30%)
Apr 08, 2021 117.49 120.65 117.49 119.25 2,236 +1.40(+1.19%)
Apr 07, 2021 121.37 121.37 117.85 117.85 3,887 -0.40(-0.34%)
Apr 06, 2021 119.65 120.00 118.00 118.25 2,674 -3.24(-2.66%)
Apr 05, 2021 120.00 121.49 120.00 121.49 1,195 +3.83(+3.26%)
Apr 01, 2021 118.48 118.85 116.59 117.65 3,300 +4.40(+3.89%)
Mar 31, 2021 114.42 115.00 111.43 113.25 7,294 -0.55(-0.48%)
Mar 30, 2021 115.55 115.55 113.75 113.80 1,866 -2.27(-1.96%)
Mar 29, 2021 113.00 116.07 113.00 116.07 1,598 +2.62(+2.31%)
Mar 26, 2021 116.17 116.17 113.45 113.45 1,600 -0.05(-0.04%)
Mar 25, 2021 112.03 113.64 112.03 113.50 1,839 +0.06(+0.05%)
Mar 24, 2021 111.23 114.92 111.23 113.44 5,288 -1.25(-1.09%)
Mar 23, 2021 114.01 115.47 112.65 114.69 3,644 -2.31(-1.97%)
Mar 22, 2021 117.00 117.00 115.50 117.00 1,148 -0.39(-0.33%)
Mar 19, 2021 117.68 117.68 116.98 117.39 4,500 -4.16(-3.42%)
Mar 18, 2021 121.52 121.55 121.52 121.55 2,684 +0.50(+0.41%)
Mar 17, 2021 120.64 121.83 120.64 121.05 1,978 +0.34(+0.28%)
Mar 16, 2021 120.70 122.75 120.70 120.71 2,902 +1.60(+1.34%)
Mar 15, 2021 120.75 120.75 119.11 119.11 6,816 -0.39(-0.33%)
Mar 12, 2021 118.26 120.18 115.51 119.50 14,900 -0.21(-0.18%)
Mar 11, 2021 118.74 119.71 117.50 119.71 2,070 +0.96(+0.81%)
Mar 10, 2021 118.00 118.75 118.00 118.75 1,085 -1.25(-1.04%)
Mar 09, 2021 118.00 120.00 118.00 120.00 2,409 +0.55(+0.46%)
Mar 08, 2021 120.54 120.54 119.25 119.45 2,092 +2.09(+1.78%)
Mar 05, 2021 115.61 117.36 114.02 117.36 3,000 -0.93(-0.78%)
Mar 04, 2021 119.75 121.25 116.96 118.29 6,345 -2.09(-1.74%)
Mar 03, 2021 119.80 120.47 118.86 120.38 2,289 +2.53(+2.14%)
Mar 02, 2021 121.15 121.15 117.85 117.85 5,662 -3.60(-2.96%)
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.