The Eastern Company (FRA:EAQ)
Germany · Delayed Price · Currency is EUR 21.40
-0.60 (-2.73%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:EAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Aug 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 6.80% | - |
| Aug 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Aug 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Aug 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Aug 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Aug 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Aug 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Aug 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.44% | - |
| Aug 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | 3.77% | - |
| Aug 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.11 | - | - |
| Aug 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.11 | -0.93% | - |
| Aug 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.31 | 0.94% | - |
| Aug 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.11 | 2.91% | - |
| Aug 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | -1.90% | - |
| Aug 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.91 | -0.94% | - |
| Aug 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.11 | 3.92% | - |
| Aug 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | -1.92% | - |
| Jul 31, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.71 | - | - |
| Jul 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.71 | - | - |
| Jul 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.71 | 0.97% | - |
| Jul 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | - | - |
| Jul 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | - | - |
| Jul 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | 1.98% | - |
| Jul 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | -1.94% | - |
| Jul 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | -4.63% | - |
| Jul 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.51 | - | - |
| Jul 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.51 | -0.92% | - |
| Jul 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.71 | -0.91% | - |
| Jul 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | 1.85% | - |
| Jul 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.51 | - | - |
| Jul 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.51 | 2.86% | - |
| Jul 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.91 | -1.87% | - |
| Jul 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.31 | 1.90% | - |
| Jul 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.91 | -2.78% | - |
| Jul 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.51 | -8.47% | - |
| Jul 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -5.60% | - |
| Jul 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.89 | 1.63% | - |
| Jul 3, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | 0.82% | - |
| Jul 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | 4.27% | - |
| Jul 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | 2.63% | - |
| Jun 30, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.70 | 10.68% | 50 |
| Jun 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | 4.57% | - |
| Jun 26, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.61 | -3.43% | - |
| Jun 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | 5.70% | - |
| Jun 24, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.22 | 2.66% | - |
| Jun 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.72 | -4.08% | - |
| Jun 22, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.52 | 2.08% | - |
| Jun 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.12 | 6.67% | - |
| Jun 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | 1.12% | - |