The Eastern Company (FRA:EAQ)
Germany · Delayed Price · Currency is EUR 14.80
-0.70 (-4.52%)
Last updated: Feb 23, 2026, 8:07 AM CET
The Eastern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Feb 19, 2026 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 4.64% | 1,100 |
| Feb 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Feb 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Feb 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Feb 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Feb 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.51 | - | - |
| Feb 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.51 | 2.63% | - |
| Feb 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.11 | - | - |
| Feb 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.11 | 4.11% | - |
| Feb 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.51 | -4.58% | - |
| Feb 5, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.21 | 0.66% | - |
| Feb 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.11 | -4.40% | - |
| Feb 3, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | 8.90% | - |
| Feb 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.51 | 3.55% | - |
| Jan 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.02 | -0.70% | - |
| Jan 29, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.12 | -2.07% | - |
| Jan 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.41 | -2.03% | - |
| Jan 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.71 | 4.23% | - |
| Jan 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.12 | -4.05% | - |
| Jan 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.71 | -1.33% | - |
| Jan 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | 2.04% | - |
| Jan 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.61 | -1.34% | - |
| Jan 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | 2.05% | - |
| Jan 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.51 | -3.95% | - |
| Jan 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.11 | 1.33% | - |
| Jan 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | 1.35% | - |
| Jan 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.71 | -1.99% | - |
| Jan 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.01 | 2.72% | - |
| Jan 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.61 | -1.34% | - |
| Jan 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | -0.67% | - |
| Jan 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | -3.23% | - |
| Jan 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | -4.32% | - |
| Jan 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.10 | -2.99% | - |
| Jan 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.60 | 1.21% | - |
| Jan 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.40 | 0.61% | - |
| Dec 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.30 | -2.96% | - |
| Dec 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.80 | 3.68% | - |
| Dec 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | -2.98% | - |
| Dec 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | 2.44% | - |
| Dec 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.30 | 0.61% | - |
| Dec 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | -0.61% | - |
| Dec 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.30 | 1.23% | - |
| Dec 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.10 | -4.14% | - |
| Dec 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.80 | -0.59% | - |
| Dec 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | 1.80% | - |
| Dec 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.60 | 0.60% | - |
| Dec 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | - | - |
| Dec 9, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | 2.47% | - |
| Dec 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.10 | -1.22% | - |