The Eastern Company (FRA:EAQ)
Germany · Delayed Price · Currency is EUR 16.40
+0.10 (0.61%)
At close: Dec 19, 2025
The Eastern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Dec 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Dec 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Dec 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| Dec 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Dec 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Dec 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Dec 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Dec 9, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | - |
| Dec 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Dec 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Dec 4, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Dec 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.19% | - |
| Dec 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | 100 |
| Dec 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Nov 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Nov 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Nov 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Nov 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Nov 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 6.83% | - |
| Nov 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Nov 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.82% | - |
| Nov 19, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Nov 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Nov 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Nov 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | 3.09% | - |
| Nov 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | -2.99% | - |
| Nov 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | - | - |
| Nov 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | -0.60% | - |
| Nov 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | -2.89% | - |
| Nov 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.20 | -3.89% | - |
| Nov 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | 0.56% | - |
| Nov 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.80 | -1.10% | - |
| Nov 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | -3.21% | - |
| Oct 31, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.59 | 4.47% | - |
| Oct 30, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.80 | -0.56% | - |
| Oct 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | - | - |
| Oct 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | -1.10% | - |
| Oct 27, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | 2.25% | - |
| Oct 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.70 | -2.20% | - |
| Oct 23, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | -0.55% | - |
| Oct 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | 2.23% | - |
| Oct 21, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.80 | -2.19% | - |
| Oct 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | 2.23% | - |
| Oct 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.80 | -2.72% | - |
| Oct 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.30 | -0.54% | - |
| Oct 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.40 | 2.21% | - |
| Oct 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | -0.55% | - |
| Oct 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | -3.19% | - |