Eastern Company S.A.E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 28, 2026	38.50	38.41	37.00	38.09	38.09	-1.06%	420,943
Jun 25, 2026	38.43	38.50	37.90	38.50	38.50	0.18%	558,947
Jun 24, 2026	37.87	39.30	37.88	38.43	38.43	1.48%	1,034,686
Jun 23, 2026	38.55	38.87	37.86	37.87	37.87	-1.76%	852,643
Jun 22, 2026	38.88	39.00	38.51	38.55	38.55	-0.85%	236,084
Jun 21, 2026	39.10	39.50	38.80	38.88	38.88	-0.56%	433,726
Jun 17, 2026	39.00	39.57	38.92	39.10	39.10	0.26%	1,113,857
Jun 16, 2026	39.90	40.59	38.90	39.00	39.00	-2.26%	811,188
Jun 15, 2026	38.23	39.96	38.01	39.90	39.90	4.37%	1,533,510
Jun 14, 2026	38.11	38.70	38.02	38.23	38.23	0.31%	949,393
Jun 11, 2026	38.60	38.77	37.79	38.11	38.11	-1.27%	695,767
Jun 10, 2026	39.74	39.70	38.17	38.60	38.60	-2.87%	198,628
Jun 9, 2026	39.85	39.90	38.90	39.74	39.74	-0.28%	292,692
Jun 8, 2026	38.87	39.90	38.24	39.85	39.85	2.52%	2,506,443
Jun 7, 2026	38.61	39.45	38.00	38.87	38.87	0.67%	506,063
Jun 4, 2026	38.02	38.76	38.02	38.61	38.61	1.55%	665,768
Jun 3, 2026	37.57	38.13	37.57	38.02	38.02	1.20%	548,402
Jun 2, 2026	37.15	37.95	37.15	37.57	37.57	1.13%	1,827,699
Jun 1, 2026	38.00	38.54	37.01	37.15	37.15	-2.24%	1,682,417
May 25, 2026	38.58	39.75	38.00	38.00	38.00	-1.50%	3,206,809
May 24, 2026	38.01	38.58	38.00	38.58	38.58	1.50%	212,713
May 21, 2026	39.15	38.15	37.26	38.01	38.01	0.82%	2,135,406
May 20, 2026	40.00	39.99	38.77	39.15	37.70	-2.13%	2,206,371
May 19, 2026	39.97	40.29	39.63	40.00	38.52	0.08%	901,362
May 18, 2026	39.96	40.15	39.10	39.97	38.49	0.03%	1,763,442
May 17, 2026	40.30	40.50	39.00	39.96	38.48	-0.84%	227,339
May 14, 2026	40.11	40.80	40.00	40.30	38.81	0.47%	12,221,240
May 13, 2026	40.50	40.68	39.56	40.11	38.62	-0.96%	1,001,990
May 12, 2026	40.31	41.04	40.31	40.50	39.00	0.47%	533,666
May 11, 2026	39.98	40.90	39.72	40.31	38.82	0.83%	1,468,571
May 10, 2026	39.53	40.30	39.50	39.98	38.50	1.14%	849,530
May 6, 2026	39.00	40.80	39.00	39.53	38.07	1.36%	1,582,595
May 5, 2026	38.00	39.51	38.01	39.00	37.56	2.63%	1,262,264
May 4, 2026	39.17	39.68	37.81	38.00	36.59	-2.99%	1,700,093
May 3, 2026	39.82	39.69	39.13	39.17	37.72	-1.63%	349,445
Apr 30, 2026	39.82	40.07	38.87	39.82	38.35	-	1,229,194
Apr 29, 2026	40.00	40.20	39.78	39.82	38.35	-0.45%	507,459
Apr 28, 2026	41.40	41.20	40.00	40.00	38.52	-3.38%	1,293,768
Apr 27, 2026	41.65	41.65	40.50	41.40	39.87	-0.60%	684,847
Apr 26, 2026	41.24	41.66	40.80	41.65	40.11	0.99%	385,359
Apr 23, 2026	40.75	41.35	39.42	41.24	39.71	1.20%	1,452,969
Apr 22, 2026	39.65	40.89	39.19	40.75	39.24	2.77%	2,062,732
Apr 21, 2026	39.90	40.00	38.74	39.65	38.18	-0.63%	1,166,217
Apr 20, 2026	40.29	40.40	39.05	39.90	38.42	-0.97%	638,841
Apr 19, 2026	39.87	40.50	39.23	40.29	38.80	1.05%	2,212,776
Apr 16, 2026	38.00	39.87	37.65	39.87	38.39	4.92%	10,550,790
Apr 15, 2026	38.00	38.58	37.61	38.00	36.59	-	1,996,301
Apr 14, 2026	38.20	38.75	38.00	38.00	36.59	-0.52%	1,518,830
Apr 9, 2026	37.17	38.43	36.76	38.20	36.79	2.77%	1,665,719
Apr 8, 2026	35.99	37.29	36.40	37.17	35.79	3.28%	1,784,481