The Eastern Company (FRA:EAQ)
Germany · Delayed Price · Currency is EUR 16.30
+0.10 (0.62%)
At close: Mar 27, 2026
FRA:EAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Mar 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -5.26% | - |
| Mar 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Mar 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.61% | - |
| Mar 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Mar 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Mar 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Mar 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Mar 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -7.18% | - |
| Mar 16, 2026 | 17.40 | 18.10 | 17.40 | 18.10 | 18.10 | 7.74% | 500 |
| Mar 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.07% | - |
| Mar 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Mar 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 5.16% | - |
| Mar 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.44% | - |
| Mar 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Mar 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Mar 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Mar 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Mar 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 9.22% | - |
| Mar 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -8.44% | - |
| Feb 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Feb 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Feb 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Feb 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Feb 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.52% | - |
| 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% | - |