The Eastern Company (FRA:EAQ)
Germany · Delayed Price · Currency is EUR 17.20
+0.20 (1.18%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:EAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | - | 1.18% | - |
| Jun 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Jun 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| May 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| May 28, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| May 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| May 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| May 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4.35% | - |
| May 22, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| May 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| May 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| May 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| May 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| May 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.36% | - |
| May 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.91 | -7.61% | - |
| May 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.30 | 2.22% | - |
| May 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | 0.56% | - |
| May 11, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.80 | -2.72% | - |
| May 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.30 | -1.08% | - |
| May 7, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | 1.09% | - |
| May 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.30 | 0.55% | - |
| May 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | 0.55% | - |
| May 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | -0.55% | - |
| Apr 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | -1.61% | - |
| Apr 29, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | 2.76% | - |
| Apr 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | -0.55% | - |
| Apr 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | -0.55% | - |
| Apr 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | 3.39% | - |
| Apr 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | -1.67% | - |
| Apr 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | - | - |
| Apr 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | 1.69% | - |
| Apr 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | -2.21% | - |
| Apr 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | -1.09% | - |
| Apr 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | 5.78% | - |
| Apr 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.20 | -4.42% | - |
| Apr 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | 5.85% | - |
| Apr 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.01 | -4.47% | - |
| Apr 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.80 | 2.87% | - |
| Apr 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.30 | -1.14% | - |
| Apr 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.50 | 2.92% | - |
| Apr 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.01 | 3.64% | - |
| Apr 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 0.61% | - |
| Apr 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.31 | -1.20% | - |
| Mar 31, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | 1.84% | - |
| Mar 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.21 | - | - |
| Mar 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.21 | 0.62% | - |
| Mar 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | -5.26% | - |
| Mar 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.01 | -0.58% | - |
| Mar 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.10 | 3.61% | - |
| Mar 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | - | - |