The Eastern Company (FRA:EAQ)
Germany · Delayed Price · Currency is EUR 18.30
+0.60 (3.39%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:EAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3.39% | - |
| Apr 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Apr 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Apr 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Apr 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Apr 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 5.78% | - |
| Apr 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.42% | - |
| Apr 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 5.85% | - |
| Apr 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -4.47% | - |
| Apr 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.87% | - |
| Apr 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Apr 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | - |
| Apr 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.64% | - |
| Apr 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Apr 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Mar 31, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Mar 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| 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 | - | - |