Eastern Company S.A.E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	33.19	33.33	32.63	33.33	33.33	0.42%	1,112,315
Nov 4, 2026	32.00	33.19	31.35	33.19	33.19	3.72%	1,064,408
Nov 3, 2026	30.15	32.00	29.31	32.00	32.00	6.14%	1,298,478
Nov 2, 2026	31.99	31.97	29.70	30.15	30.15	-5.75%	552,933
Nov 1, 2026	32.44	32.37	31.50	31.99	31.99	-1.39%	137,476
Oct 29, 2026	31.80	32.44	31.30	32.44	32.44	2.01%	847,087
Oct 28, 2026	31.89	32.10	31.03	31.80	31.80	-0.28%	1,418,227
Oct 27, 2026	30.03	31.89	30.05	31.89	31.89	6.19%	876,633
Oct 26, 2026	29.98	30.50	29.05	30.03	30.03	0.17%	2,829,393
Oct 25, 2026	30.48	30.46	28.30	29.98	29.98	-1.64%	1,007,708
Oct 22, 2026	30.00	30.90	29.37	30.48	30.48	1.60%	2,785,643
Oct 21, 2026	28.70	30.14	28.14	30.00	30.00	4.53%	3,129,513
Oct 20, 2026	28.80	29.08	28.70	28.70	28.70	-0.35%	249,545
Oct 19, 2026	28.43	29.00	27.02	28.80	28.80	1.30%	492,036
Oct 18, 2026	29.30	29.30	28.11	28.43	28.43	-2.97%	593,094
Oct 15, 2026	27.77	29.32	27.76	29.30	29.30	5.51%	2,405,260
Oct 14, 2026	27.59	27.95	27.26	27.77	27.77	0.65%	852,546
Oct 13, 2026	27.34	27.72	27.01	27.59	27.59	0.91%	1,303,492
Oct 12, 2026	28.11	28.30	27.16	27.34	27.34	-2.74%	1,784,103
Oct 11, 2026	28.21	28.55	28.06	28.11	28.11	-0.35%	648,771
Oct 7, 2026	29.00	29.18	28.21	28.21	28.21	-2.72%	1,401,109
Oct 6, 2026	29.02	29.69	28.67	29.00	29.00	-0.07%	2,176,989
Oct 5, 2026	29.40	29.60	28.60	29.02	29.02	-1.29%	2,131,412
Oct 4, 2026	29.47	30.00	29.30	29.40	29.40	-0.24%	1,251,137
Oct 1, 2026	28.51	29.47	28.42	29.47	29.47	3.37%	1,374,355
Sep 30, 2026	28.65	29.50	27.91	28.51	28.51	-0.49%	2,887,843
Sep 29, 2026	29.90	30.28	28.50	28.65	28.65	-4.18%	1,702,454
Sep 28, 2026	30.52	30.94	29.55	29.90	29.90	-2.03%	1,592,802
Sep 27, 2026	31.68	31.88	30.52	30.52	30.52	-3.66%	307,338
Sep 24, 2026	31.74	32.15	30.59	31.68	31.68	-0.19%	1,372,777
Sep 23, 2026	31.78	32.44	31.60	31.74	31.74	-0.13%	555,396
Sep 22, 2026	31.95	32.00	31.51	31.78	31.78	-0.53%	558,377
Sep 21, 2026	32.05	32.55	31.31	31.95	31.95	-0.31%	2,771,689
Sep 20, 2026	32.02	32.79	32.01	32.05	32.05	0.09%	1,198,321
Sep 17, 2026	32.55	33.19	32.02	32.02	32.02	-1.63%	1,591,244
Sep 16, 2026	33.22	33.75	32.00	32.55	32.55	-2.02%	3,248,367
Sep 15, 2026	33.10	34.09	33.20	33.22	33.22	0.36%	1,677,537
Sep 14, 2026	34.29	34.64	33.04	33.10	33.10	-3.47%	1,205,369
Sep 13, 2026	34.80	34.95	34.29	34.29	34.29	-1.47%	364,864
Sep 10, 2026	35.40	35.43	34.60	34.80	34.80	-1.69%	1,477,393
Sep 9, 2026	35.35	35.60	34.90	35.40	35.40	0.14%	3,516,800
Sep 8, 2026	36.10	36.25	35.19	35.35	35.35	-2.08%	1,103,600
Sep 7, 2026	36.16	36.39	35.79	36.10	36.10	-0.17%	778,791
Sep 6, 2026	36.03	36.48	35.89	36.16	36.16	0.36%	395,755
Sep 3, 2026	35.76	36.20	35.71	36.03	36.03	0.76%	1,144,854
Sep 2, 2026	36.17	36.40	35.76	35.76	35.76	-1.13%	509,166
Sep 1, 2026	35.80	36.26	35.31	36.17	36.17	1.03%	1,193,240
Aug 31, 2026	35.07	36.29	35.10	35.80	35.80	2.08%	9,818,946
Aug 30, 2026	35.15	35.35	35.07	35.07	35.07	-0.23%	258,500
Aug 26, 2026	35.40	35.60	35.14	35.15	35.15	-0.71%	1,771,898