Eastern Company S.A.E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	35.80	35.94	35.00	35.40	35.40	-1.12%	9,077,233
Aug 24, 2026	36.40	36.49	35.80	35.80	35.80	-1.65%	1,144,995
Aug 23, 2026	36.02	36.40	36.07	36.40	36.40	1.05%	318,153
Aug 20, 2026	36.00	36.27	36.00	36.02	36.02	0.06%	688,471
Aug 19, 2026	36.40	36.70	36.00	36.00	36.00	-1.10%	717,331
Aug 18, 2026	36.66	36.78	36.35	36.40	36.40	-0.71%	761,656
Aug 17, 2026	36.69	37.10	36.57	36.66	36.66	-0.08%	1,196,808
Aug 16, 2026	36.26	36.70	36.26	36.69	36.69	1.19%	532,724
Aug 13, 2026	36.30	36.63	36.18	36.26	36.26	-0.11%	966,862
Aug 12, 2026	36.20	36.54	36.20	36.30	36.30	0.28%	555,252
Aug 11, 2026	36.44	36.64	36.10	36.20	36.20	-0.66%	1,084,283
Aug 10, 2026	37.06	37.20	36.40	36.44	36.44	-1.67%	1,063,342
Aug 9, 2026	36.70	37.24	36.60	37.06	37.06	0.98%	741,737
Aug 6, 2026	36.25	36.70	36.31	36.70	36.70	1.24%	462,948
Aug 5, 2026	36.11	36.72	36.23	36.25	36.25	0.39%	1,948,589