BME:EAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.24	2.24	2.24	2.24	2.24	-	2,500
Oct 6, 2026	2.21	2.24	2.21	2.24	2.24	-	2,781
Oct 5, 2026	2.37	2.37	2.24	2.24	2.24	-1.97%	3,915
Oct 2, 2026	2.29	2.29	2.22	2.29	2.29	2.70%	22,783
Oct 1, 2026	2.23	2.25	2.21	2.23	2.23	-1.33%	5,800
Sep 30, 2026	2.21	2.27	2.21	2.26	2.26	-0.44%	2,994
Sep 29, 2026	2.22	2.27	2.22	2.27	2.27	-	3
Sep 28, 2026	2.29	2.29	2.22	2.27	2.27	1.34%	5,595
Sep 25, 2026	2.23	2.30	2.23	2.24	2.24	-1.11%	5,678
Sep 24, 2026	2.25	2.27	2.21	2.26	2.26	0.22%	3,936
Sep 23, 2026	2.30	2.30	2.26	2.26	2.26	-2.38%	2,689
Sep 22, 2026	2.34	2.34	2.26	2.31	2.31	-	353
Sep 21, 2026	2.34	2.34	2.25	2.31	2.31	1.76%	16,271
Sep 18, 2026	2.34	2.34	2.25	2.27	2.27	-1.52%	31,901
Sep 17, 2026	2.31	2.32	2.30	2.31	2.31	-1.28%	11,659
Sep 16, 2026	2.30	2.34	2.30	2.34	2.34	0.65%	7,664
Sep 15, 2026	2.34	2.37	2.31	2.32	2.32	-1.69%	9,708
Sep 14, 2026	2.35	2.37	2.32	2.36	2.36	-0.42%	10,707
Sep 11, 2026	2.42	2.42	2.34	2.37	2.37	-1.25%	13,876
Sep 10, 2026	2.43	2.43	2.36	2.40	2.40	0.42%	5,241
Sep 9, 2026	2.39	2.40	2.37	2.39	2.39	-1.24%	11,337
Sep 8, 2026	2.38	2.42	2.38	2.42	2.42	0.41%	11,255
Sep 7, 2026	2.39	2.41	2.38	2.41	2.41	1.26%	10,820
Sep 4, 2026	2.46	2.46	2.36	2.38	2.38	-2.06%	7,044
Sep 3, 2026	2.40	2.43	2.40	2.43	2.43	-0.61%	13,268
Sep 2, 2026	2.42	2.45	2.42	2.45	2.45	-0.20%	11,156
Sep 1, 2026	2.49	2.49	2.42	2.45	2.45	-0.41%	2,119
Aug 31, 2026	2.47	2.49	2.46	2.46	2.46	-1.40%	10,047
Aug 28, 2026	2.50	2.53	2.47	2.50	2.50	-1.38%	9,974
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