EAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	6.32	6.35	6.29	6.30	-	0.16%	23,321
Mar 27, 2026	6.38	6.38	6.27	6.29	6.29	-1.41%	250,168
Mar 26, 2026	6.49	6.55	6.38	6.38	6.38	-2.00%	234,367
Mar 25, 2026	6.50	6.54	6.46	6.51	6.51	0.31%	172,476
Mar 24, 2026	6.46	6.51	6.46	6.49	6.49	-0.15%	143,703
Mar 23, 2026	6.48	6.55	6.47	6.50	6.50	0.62%	175,349
Mar 20, 2026	6.53	6.58	6.46	6.46	6.46	-1.37%	147,979
Mar 19, 2026	6.60	6.61	6.55	6.55	6.55	-1.21%	134,261
Mar 18, 2026	6.64	6.66	6.62	6.63	6.63	-0.15%	118,983
Mar 17, 2026	6.61	6.67	6.60	6.64	6.64	0.76%	133,990
Mar 16, 2026	6.58	6.60	6.53	6.59	6.59	0.92%	104,293
Mar 13, 2026	6.56	6.68	6.53	6.53	6.53	-0.76%	194,318
Mar 12, 2026	6.60	6.62	6.52	6.58	6.58	-1.50%	338,997
Mar 11, 2026	6.72	6.74	6.66	6.68	6.63	-0.30%	121,436
Mar 10, 2026	6.66	6.71	6.66	6.70	6.65	0.60%	235,863
Mar 9, 2026	6.68	6.68	6.56	6.66	6.61	-0.15%	275,119
Mar 6, 2026	6.71	6.72	6.64	6.67	6.62	-0.89%	162,808
Mar 5, 2026	6.79	6.79	6.72	6.73	6.68	-0.74%	217,962
Mar 4, 2026	6.78	6.82	6.75	6.78	6.73	-0.44%	276,160
Mar 3, 2026	6.79	6.82	6.75	6.81	6.76	-0.15%	172,333
Mar 2, 2026	6.82	6.83	6.80	6.82	6.77	-0.15%	173,248
Feb 27, 2026	6.84	6.84	6.82	6.83	6.78	-0.15%	103,487
Feb 26, 2026	6.85	6.85	6.82	6.84	6.79	0.15%	101,228
Feb 25, 2026	6.82	6.83	6.80	6.83	6.78	0.44%	107,194
Feb 24, 2026	6.82	6.84	6.78	6.80	6.75	-0.07%	120,597
Feb 23, 2026	6.84	6.85	6.80	6.81	6.75	-0.66%	100,223
Feb 20, 2026	6.85	6.87	6.84	6.85	6.80	-0.15%	75,142
Feb 19, 2026	6.84	6.87	6.83	6.86	6.81	-	113,774
Feb 18, 2026	6.87	6.87	6.84	6.86	6.81	0.15%	107,012
Feb 17, 2026	6.86	6.87	6.85	6.85	6.80	-0.15%	160,948
Feb 13, 2026	6.85	6.87	6.84	6.86	6.81	0.29%	109,490
Feb 12, 2026	6.87	6.89	6.82	6.84	6.79	-0.73%	107,878
Feb 11, 2026	6.92	6.92	6.89	6.89	6.78	-0.14%	130,298
Feb 10, 2026	6.87	6.90	6.87	6.90	6.79	0.15%	140,183
Feb 9, 2026	6.87	6.89	6.86	6.89	6.78	0.58%	197,606
Feb 6, 2026	6.86	6.90	6.84	6.85	6.74	-	309,983
Feb 5, 2026	6.87	6.88	6.83	6.85	6.74	-0.29%	158,121
Feb 4, 2026	6.87	6.88	6.86	6.87	6.76	0.29%	159,574
Feb 3, 2026	6.88	6.90	6.84	6.85	6.74	-0.29%	230,270
Feb 2, 2026	6.85	6.88	6.83	6.87	6.76	0.29%	235,131
Jan 30, 2026	6.81	6.85	6.81	6.85	6.74	0.29%	188,875
Jan 29, 2026	6.84	6.85	6.82	6.83	6.72	-0.29%	203,375
Jan 28, 2026	6.87	6.88	6.84	6.85	6.74	-0.15%	95,930
Jan 27, 2026	6.87	6.89	6.84	6.86	6.75	0.15%	120,790
Jan 26, 2026	6.89	6.89	6.84	6.85	6.74	-0.44%	153,567
Jan 23, 2026	6.90	6.90	6.87	6.88	6.77	-0.15%	93,098
Jan 22, 2026	6.86	6.90	6.85	6.89	6.78	0.44%	217,609
Jan 21, 2026	6.81	6.86	6.80	6.86	6.75	0.88%	216,184
Jan 20, 2026	6.78	6.80	6.77	6.80	6.69	-	239,354
Jan 16, 2026	6.80	6.83	6.78	6.80	6.69	0.44%	110,737