BME:EAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.52	2.58	2.50	2.53	2.53	-1.75%	7,881
Aug 26, 2026	2.54	2.62	2.54	2.58	2.58	3.00%	9,351
Aug 25, 2026	2.55	2.55	2.47	2.50	2.50	0.20%	5,368
Aug 24, 2026	2.51	2.54	2.45	2.50	2.50	-0.60%	20,578
Aug 21, 2026	2.56	2.56	2.50	2.51	2.51	-0.40%	5,823
Aug 20, 2026	2.52	2.55	2.51	2.52	2.52	0.20%	5,421
Aug 19, 2026	2.59	2.59	2.51	2.52	2.52	-0.20%	6,191
Aug 18, 2026	2.56	2.56	2.52	2.52	2.52	-3.08%	4,472
Aug 17, 2026	2.59	2.64	2.56	2.60	2.60	-2.07%	3,762
Aug 14, 2026	2.68	2.68	2.55	2.66	2.66	0.57%	5,243
Aug 13, 2026	2.64	2.70	2.48	2.64	2.64	2.52%	54,834
Aug 12, 2026	2.60	2.60	2.55	2.58	2.58	0.98%	7,784
Aug 11, 2026	2.51	2.60	2.50	2.55	2.55	2.00%	49,450
Aug 10, 2026	2.50	2.54	2.47	2.50	2.50	-0.40%	10,137
Aug 7, 2026	2.50	2.57	2.50	2.51	2.51	-0.59%	9,801
Aug 6, 2026	2.56	2.56	2.52	2.53	2.53	1.00%	8,345
Aug 5, 2026	2.46	2.55	2.46	2.50	2.50	0.20%	6,294
Aug 4, 2026	2.45	2.50	2.45	2.50	2.50	0.20%	2,425
Aug 3, 2026	2.40	2.49	2.40	2.49	2.49	2.05%	13,415
Jul 31, 2026	2.40	2.49	2.40	2.44	2.44	-	13,300
Jul 30, 2026	2.41	2.45	2.40	2.44	2.44	0.83%	7,780
Jul 29, 2026	2.39	2.45	2.39	2.42	2.42	0.21%	11,227
Jul 28, 2026	2.42	2.42	2.39	2.42	2.42	0.21%	3,170
Jul 27, 2026	2.36	2.41	2.35	2.41	2.41	0.42%	11,313
Jul 24, 2026	2.35	2.42	2.35	2.40	2.40	2.13%	20,105
Jul 23, 2026	2.37	2.38	2.35	2.35	2.35	-0.84%	5,283
Jul 22, 2026	2.39	2.41	2.35	2.37	2.37	0.64%	15,454
Jul 21, 2026	2.36	2.40	2.36	2.36	2.36	-0.21%	6,792
Jul 20, 2026	2.36	2.40	2.34	2.36	2.36	-	11,446
Jul 17, 2026	2.40	2.40	2.36	2.36	2.36	-2.28%	5,139
Jul 16, 2026	2.37	2.43	2.37	2.42	2.42	-0.62%	2,153
Jul 15, 2026	2.38	2.43	2.35	2.43	2.43	1.67%	37,385
Jul 14, 2026	2.38	2.42	2.35	2.39	2.39	-1.65%	18,906
Jul 13, 2026	2.45	2.45	2.36	2.43	2.43	-0.41%	15,799
Jul 10, 2026	2.46	2.46	2.38	2.44	2.44	1.46%	14,528
Jul 9, 2026	2.44	2.47	2.40	2.41	2.41	-1.64%	16,721
Jul 8, 2026	2.48	2.48	2.41	2.45	2.45	-1.81%	13,399
Jul 7, 2026	2.53	2.53	2.46	2.49	2.49	-0.99%	13,822
Jul 6, 2026	2.45	2.53	2.45	2.52	2.52	1.00%	18,762
Jul 3, 2026	2.47	2.52	2.45	2.49	2.49	-	38,149
Jul 2, 2026	2.50	2.57	2.48	2.49	2.49	-3.30%	30,750
Jul 1, 2026	2.56	2.58	2.50	2.58	2.58	3.41%	13,287
Jun 30, 2026	2.59	2.65	2.49	2.49	2.49	-4.05%	9,184
Jun 29, 2026	2.53	2.70	2.53	2.60	2.60	-2.08%	5,231
Jun 26, 2026	2.72	2.72	2.64	2.65	2.65	-0.75%	2,406
Jun 25, 2026	2.61	2.72	2.61	2.67	2.67	-	22,099
Jun 24, 2026	2.64	2.67	2.45	2.67	2.67	1.91%	23,670
Jun 23, 2026	2.66	2.66	2.59	2.62	2.62	0.19%	2,077
Jun 22, 2026	2.73	2.73	2.60	2.62	2.62	-1.32%	9,639
Jun 19, 2026	2.64	2.68	2.57	2.65	2.65	3.52%	5,367