BME:EAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.38	2.44	2.38	2.43	2.43	0.62%	7,094
Jun 4, 2026	2.40	2.43	2.32	2.41	2.41	-0.41%	24,129
Jun 3, 2026	2.44	2.45	2.44	2.42	2.42	-	301
Jun 2, 2026	2.50	2.50	2.36	2.42	2.42	-2.62%	24,427
Jun 1, 2026	2.55	2.57	2.43	2.49	2.49	-0.40%	16,129
May 29, 2026	2.52	2.56	2.47	2.50	2.50	-2.54%	3,323
May 28, 2026	2.56	2.56	2.51	2.56	2.56	1.19%	4,226
May 27, 2026	2.53	2.53	2.50	2.53	2.53	0.80%	4,211
May 26, 2026	2.50	2.53	2.50	2.51	2.51	1.83%	1,070
May 25, 2026	2.52	2.57	2.39	2.47	2.47	-1.40%	47,370
May 22, 2026	2.54	2.54	2.49	2.50	2.50	0.40%	3,219
May 21, 2026	2.42	2.49	2.42	2.49	2.49	1.84%	26,278
May 20, 2026	2.43	2.47	2.41	2.45	2.45	0.82%	11,188
May 19, 2026	2.45	2.47	2.43	2.43	2.43	-1.82%	4,126
May 18, 2026	2.45	2.47	2.40	2.47	2.47	1.44%	6,372
May 15, 2026	2.48	2.48	2.40	2.44	2.44	1.04%	11,016
May 14, 2026	2.36	2.42	2.36	2.41	2.41	2.99%	19,563
May 13, 2026	2.31	2.37	2.31	2.34	2.34	1.08%	22,533
May 12, 2026	2.39	2.41	2.31	2.32	2.32	-4.14%	81,596
May 11, 2026	2.51	2.51	2.42	2.42	2.42	-3.40%	72,488
May 8, 2026	2.64	2.69	2.46	2.50	2.50	-6.02%	117,630
May 7, 2026	2.76	2.76	2.64	2.66	2.66	-1.48%	14,993
May 6, 2026	2.62	2.74	2.61	2.70	2.70	3.45%	31,144
May 5, 2026	2.60	2.62	2.58	2.61	2.61	-0.95%	16,628
May 4, 2026	2.69	2.69	2.60	2.64	2.64	-0.38%	43,615
Apr 30, 2026	2.69	2.69	2.62	2.65	2.65	-0.75%	19,131
Apr 29, 2026	2.69	2.69	2.64	2.67	2.67	-0.56%	30,283
Apr 28, 2026	2.76	2.76	2.68	2.68	2.68	-2.01%	25,420
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