The Eastern Company (FRA:EAQ)
Germany · Delayed Price · Currency is EUR 16.30
-0.30 (-1.81%)
Last updated: Dec 1, 2025, 8:04 AM CET
The Eastern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.69 | 1.08% | - |
| Oct 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.49 | -3.63% | - |
| Oct 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | 3.21% | - |
| Oct 7, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.59 | -1.58% | - |
| Oct 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | 1.06% | - |
| Oct 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.69 | -2.59% | - |
| Oct 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | -1.53% | - |
| Oct 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.49 | -1.01% | - |
| Sep 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | -2.94% | - |
| Sep 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | -1.92% | - |
| Sep 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | 0.97% | - |
| Sep 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.48 | 0.98% | - |
| Sep 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | -1.92% | - |
| Sep 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | -1.89% | - |
| Sep 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.08 | -3.64% | - |