BME:EAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.76	2.76	2.71	2.72	-	-0.73%	2,354
Apr 27, 2026	2.77	2.79	2.73	2.74	2.74	-0.18%	9,566
Apr 24, 2026	2.75	2.76	2.72	2.74	2.74	-0.36%	5,732
Apr 23, 2026	2.75	2.77	2.72	2.75	2.75	-2.14%	5,293
Apr 22, 2026	2.78	2.84	2.74	2.81	2.81	1.08%	7,745
Apr 21, 2026	2.74	2.92	2.68	2.78	2.78	3.15%	37,560
Apr 20, 2026	2.70	2.71	2.67	2.70	2.70	-0.74%	17,068
Apr 17, 2026	2.68	2.73	2.65	2.72	2.72	0.56%	13,174
Apr 16, 2026	2.68	2.71	2.68	2.70	2.70	0.75%	12,376
Apr 15, 2026	2.72	2.72	2.66	2.68	2.68	-0.74%	7,041
Apr 14, 2026	2.69	2.73	2.68	2.70	2.70	-0.18%	13,497
Apr 13, 2026	2.73	2.74	2.66	2.71	2.71	-2.52%	28,347
Apr 10, 2026	2.73	2.80	2.73	2.78	2.78	0.36%	19,872
Apr 9, 2026	2.89	2.89	2.74	2.77	2.77	-3.15%	37,416
Apr 8, 2026	2.73	2.92	2.71	2.86	2.86	7.74%	60,696
Apr 7, 2026	2.73	2.73	2.64	2.65	2.65	-0.56%	13,323
Apr 2, 2026	2.74	2.78	2.65	2.67	2.67	-1.84%	16,536
Apr 1, 2026	2.75	2.75	2.68	2.72	2.72	0.74%	9,725
Mar 31, 2026	2.75	2.75	2.66	2.70	2.70	-0.92%	4,300
Mar 30, 2026	2.69	2.79	2.67	2.72	2.72	2.26%	27,338
Mar 27, 2026	2.79	2.80	2.65	2.66	2.66	-0.56%	12,506
Mar 26, 2026	2.69	2.76	2.67	2.68	2.68	-3.08%	7,640
Mar 25, 2026	2.66	2.76	2.66	2.76	2.76	2.03%	10,064
Mar 24, 2026	2.71	2.71	2.64	2.71	2.71	1.31%	2,596
Mar 23, 2026	2.69	2.71	2.60	2.67	2.67	0.19%	28,964
Mar 20, 2026	2.65	2.68	2.65	2.67	2.67	-0.37%	7,754
Mar 19, 2026	2.70	2.71	2.67	2.68	2.68	-1.29%	6,401
Mar 18, 2026	2.74	2.75	2.68	2.71	2.71	0.37%	24,813
Mar 17, 2026	2.77	2.77	2.70	2.70	2.70	0.93%	2,316
Mar 16, 2026	2.69	2.75	2.68	2.68	2.68	-0.37%	10,475
Mar 13, 2026	2.78	2.78	2.69	2.69	2.69	-2.36%	19,354
Mar 12, 2026	2.76	2.76	2.70	2.75	2.75	-0.90%	26,391
Mar 11, 2026	2.81	2.85	2.76	2.78	2.78	-2.29%	18,470
Mar 10, 2026	2.88	2.88	2.79	2.84	2.84	-	19,820
Mar 9, 2026	2.80	2.85	2.73	2.84	2.84	1.07%	40,097
Mar 6, 2026	2.85	2.85	2.76	2.81	2.81	0.72%	30,875
Mar 5, 2026	2.86	2.86	2.79	2.79	2.79	-3.79%	53,256
Mar 4, 2026	2.82	2.91	2.82	2.90	2.90	0.87%	33,254
Mar 3, 2026	3.00	3.05	2.81	2.88	2.88	-1.03%	244,333
Mar 2, 2026	2.95	3.02	2.86	2.91	2.91	-4.60%	81,970
Feb 27, 2026	3.08	3.15	2.95	3.05	3.05	-3.03%	65,164
Feb 26, 2026	3.14	3.14	3.09	3.14	3.14	1.13%	926
Feb 25, 2026	3.09	3.15	3.09	3.11	3.11	-0.16%	12,920
Feb 24, 2026	3.08	3.11	3.05	3.11	3.11	0.65%	39,973
Feb 23, 2026	3.19	3.19	3.09	3.09	3.09	-1.12%	7,830
Feb 20, 2026	3.07	3.13	3.07	3.13	3.13	1.63%	38,473
Feb 19, 2026	3.13	3.15	3.05	3.08	3.08	-1.60%	49,633
Feb 18, 2026	3.16	3.17	3.05	3.13	3.13	-	72,925
Feb 17, 2026	3.14	3.14	3.06	3.13	3.13	-0.79%	73,453
Feb 16, 2026	3.17	3.20	3.13	3.15	3.15	-1.25%	54,581