Skip to main content

European Aeronautic (OP:EADSF)

204.00 -4.50 (-2.16%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 205.00 209.00 202.51 204.00 6,467 -4.50(-2.16%)
Jun 30, 2025 210.00 210.00 207.38 208.50 3,230 -0.70(-0.33%)
Jun 27, 2025 208.30 210.00 206.57 209.20 20,734 +1.24(+0.60%)
Jun 26, 2025 205.00 207.96 200.50 207.96 4,856 +2.96(+1.44%)
Jun 25, 2025 198.80 205.00 193.97 205.00 2,641 +6.20(+3.12%)
Jun 24, 2025 198.90 199.90 195.00 198.80 2,756 +4.51(+2.32%)
Jun 23, 2025 192.86 195.00 190.00 194.29 3,121 +0.28(+0.14%)
Jun 20, 2025 195.70 197.36 186.80 194.01 11,444 +4.52(+2.39%)
Jun 18, 2025 190.00 190.11 186.81 189.49 3,435 +4.49(+2.43%)
Jun 17, 2025 189.15 190.70 183.69 185.00 2,930 -4.13(-2.18%)
Jun 16, 2025 185.10 190.60 185.10 189.13 1,431 +4.72(+2.56%)
Jun 13, 2025 186.20 190.60 184.40 184.41 2,823 -3.99(-2.12%)
Jun 12, 2025 189.64 191.40 188.35 188.40 3,376 -1.27(-0.67%)
Jun 11, 2025 188.33 189.67 188.33 189.67 1,302 +1.67(+0.89%)
Jun 10, 2025 188.00 188.00 188.00 188.00 643 +0.71(+0.38%)
Jun 09, 2025 188.62 188.76 187.29 187.29 2,663 -1.33(-0.71%)
Jun 06, 2025 188.86 192.50 187.20 188.62 38,866 -4.98(-2.57%)
Jun 04, 2025 193.60 626 +5.10(+2.71%)
Jun 03, 2025 188.00 191.27 188.00 188.50 153,043 +0.50(+0.27%)
Jun 02, 2025 185.00 188.00 185.00 188.00 1,020 +3.00(+1.62%)
May 30, 2025 184.50 185.00 184.50 185.00 89,188 +0.50(+0.27%)
May 29, 2025 186.96 186.96 184.15 184.50 3,176 +2.60(+1.43%)
May 28, 2025 184.75 186.00 180.50 181.90 6,097 -2.10(-1.14%)
May 27, 2025 184.21 184.21 183.50 184.00 1,247 +5.65(+3.17%)
May 23, 2025 178.35 179.00 173.40 178.35 1,637 -1.96(-1.09%)
May 22, 2025 181.25 184.06 180.31 180.31 1,805 -3.35(-1.83%)
May 21, 2025 183.66 183.66 183.00 183.66 2,702 +2.16(+1.19%)
May 20, 2025 181.90 181.90 181.50 181.50 1,472 -1.50(-0.82%)
May 19, 2025 180.50 183.00 180.50 183.00 1,383 +3.52(+1.96%)
May 16, 2025 178.00 179.48 178.00 179.48 1,740 +0.98(+0.55%)
May 15, 2025 178.00 179.00 176.69 178.50 4,404 -0.65(-0.36%)
May 14, 2025 178.54 179.15 178.54 179.15 2,400 +0.15(+0.08%)
May 13, 2025 178.70 179.00 178.70 179.00 3,402 +4.00(+2.29%)
May 12, 2025 176.24 176.24 172.99 175.00 1,578 -3.73(-2.09%)
May 09, 2025 179.36 179.36 177.94 178.73 2,184 +1.23(+0.69%)
May 08, 2025 177.50 177.50 177.50 177.50 1,161 +0.38(+0.21%)
May 07, 2025 179.05 179.24 177.12 177.12 1,572 -0.66(-0.37%)
May 06, 2025 177.97 178.50 176.69 177.78 4,902 -2.22(-1.23%)
May 05, 2025 179.00 184.25 179.00 180.00 2,804 +1.50(+0.84%)
May 02, 2025 179.16 179.16 175.70 178.50 4,783 +9.10(+5.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.