Register to chat with like-minded investors on our interactive forums.
EAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 6.39 | -0.06 | -0.93% | 6.40 | 6.41 | 6.355 | 135,333 |
| Apr 24 2024 | 6.45 | -0.02 | -0.31% | 6.47 | 6.47 | 6.41 | 148,268 |
| Apr 23 2024 | 6.47 | 0.06 | 0.94% | 6.45 | 6.47 | 6.41 | 100,618 |
| Apr 22 2024 | 6.41 | 0.09 | 1.42% | 6.39 | 6.45 | 6.37 | 167,291 |
| Apr 19 2024 | 6.32 | -0.02 | -0.32% | 6.35 | 6.36 | 6.31 | 120,220 |
| Apr 18 2024 | 6.34 | 0.01 | 0.16% | 6.33 | 6.341 | 6.31 | 95,546 |
| Apr 17 2024 | 6.33 | 0.03 | 0.48% | 6.32 | 6.3359 | 6.30 | 121,572 |
| Apr 16 2024 | 6.30 | -0.02 | -0.32% | 6.32 | 6.33 | 6.29 | 215,954 |
| Apr 15 2024 | 6.32 | -0.06 | -0.94% | 6.40 | 6.40 | 6.29 | 203,980 |
| Apr 12 2024 | 6.38 | -0.08 | -1.24% | 6.47 | 6.47 | 6.37 | 196,771 |
| Apr 11 2024 | 6.46 | -0.05 | -0.77% | 6.50 | 6.50 | 6.44 | 271,300 |
| Apr 10 2024 | 6.51 | -0.04 | -0.61% | 6.54 | 6.54 | 6.49 | 376,930 |
| Apr 09 2024 | 6.55 | -0.02 | -0.30% | 6.57 | 6.59 | 6.54 | 122,767 |
| Apr 08 2024 | 6.57 | 0.03 | 0.46% | 6.54 | 6.59 | 6.54 | 193,730 |
| Apr 05 2024 | 6.54 | 0.00 | 0.00% | 6.57 | 6.57 | 6.53 | 271,409 |
| Apr 04 2024 | 6.54 | -0.01 | -0.15% | 6.59 | 6.59 | 6.52 | 176,923 |
| Apr 03 2024 | 6.55 | -0.02 | -0.30% | 6.55 | 6.57 | 6.54 | 367,805 |
| Apr 02 2024 | 6.57 | -0.05 | -0.76% | 6.61 | 6.62 | 6.57 | 168,050 |
| Apr 01 2024 | 6.62 | -0.02 | -0.30% | 6.66 | 6.664 | 6.59 | 266,000 |
| Mar 28 2024 | 6.64 | -0.04 | -0.60% | 6.67 | 6.69 | 6.605 | 339,890 |
| Mar 27 2024 | 6.68 | 0.04 | 0.60% | 6.66 | 6.68 | 6.635 | 148,209 |
| Mar 26 2024 | 6.64 | 0.01 | 0.15% | 6.66 | 6.66 | 6.62 | 77,818 |
| Mar 25 2024 | 6.63 | -0.03 | -0.45% | 6.67 | 6.67 | 6.62 | 124,542 |
| Mar 22 2024 | 6.66 | 0.03 | 0.44% | 6.66 | 6.69 | 6.65 | 78,207 |
| Mar 21 2024 | 6.631 | -0.01 | -0.14% | 6.63 | 6.70 | 6.63 | 171,631 |
| Mar 20 2024 | 6.64 | 0.01 | 0.15% | 6.61 | 6.64 | 6.6046 | 129,671 |
| Mar 19 2024 | 6.63 | 0.03 | 0.45% | 6.59 | 6.64 | 6.59 | 94,461 |
| Mar 18 2024 | 6.60 | 0.01 | 0.15% | 6.61 | 6.62 | 6.59 | 57,123 |
| Mar 15 2024 | 6.59 | -0.02 | -0.30% | 6.62 | 6.62 | 6.58 | 72,215 |
| Mar 14 2024 | 6.61 | -0.02 | -0.30% | 6.65 | 6.65 | 6.5901 | 109,032 |
| Mar 13 2024 | 6.63 | 0.03 | 0.45% | 6.62 | 6.65 | 6.60 | 179,238 |
| Mar 12 2024 | 6.60 | 0.02 | 0.30% | 6.59 | 6.62 | 6.54 | 185,897 |
| Mar 11 2024 | 6.58 | -0.05 | -0.75% | 6.56 | 6.59 | 6.56 | 155,328 |
| Mar 08 2024 | 6.63 | 0.00 | 0.00% | 6.64 | 6.66 | 6.61 | 1,218,528 |
| Mar 07 2024 | 6.63 | 0.01 | 0.15% | 6.65 | 6.65 | 6.615 | 161,230 |
| Mar 06 2024 | 6.62 | 0.01 | 0.15% | 6.66 | 6.66 | 6.62 | 175,606 |
| Mar 05 2024 | 6.61 | -0.02 | -0.30% | 6.63 | 6.66 | 6.61 | 216,409 |
| Mar 04 2024 | 6.63 | -0.03 | -0.45% | 6.65 | 6.68 | 6.63 | 174,489 |
| Mar 01 2024 | 6.66 | -0.01 | -0.15% | 6.69 | 6.69 | 6.65 | 149,931 |
| Feb 29 2024 | 6.67 | 0.02 | 0.30% | 6.67 | 6.69 | 6.64 | 107,368 |
| Feb 28 2024 | 6.65 | 0.05 | 0.76% | 6.63 | 6.65 | 6.60 | 126,982 |
| Feb 27 2024 | 6.60 | 0.01 | 0.15% | 6.63 | 6.63 | 6.59 | 143,103 |
| Feb 26 2024 | 6.59 | -0.04 | -0.60% | 6.63 | 6.64 | 6.59 | 169,109 |
| Feb 23 2024 | 6.63 | 0.00 | 0.00% | 6.65 | 6.655 | 6.585 | 174,577 |
| Feb 22 2024 | 6.63 | -0.01 | -0.15% | 6.66 | 6.66 | 6.63 | 119,238 |
| Feb 21 2024 | 6.64 | 0.03 | 0.45% | 6.62 | 6.67 | 6.61 | 146,302 |
| Feb 20 2024 | 6.61 | -0.01 | -0.15% | 6.60 | 6.6363 | 6.60 | 113,794 |
| Feb 16 2024 | 6.62 | -0.04 | -0.60% | 6.65 | 6.66 | 6.57 | 123,137 |
| Feb 15 2024 | 6.66 | -0.01 | -0.15% | 6.69 | 6.70 | 6.63 | 226,059 |
| Feb 14 2024 | 6.67 | 0.03 | 0.45% | 6.69 | 6.71 | 6.65 | 192,794 |
| Feb 13 2024 | 6.64 | -0.08 | -1.19% | 6.68 | 6.6947 | 6.63 | 123,000 |
| Feb 12 2024 | 6.72 | -0.04 | -0.59% | 6.72 | 6.75 | 6.68 | 135,972 |
| Feb 09 2024 | 6.76 | 0.01 | 0.15% | 6.79 | 6.81 | 6.75 | 162,283 |
| Feb 08 2024 | 6.75 | 0.02 | 0.30% | 6.75 | 6.7612 | 6.74 | 165,788 |
| Feb 07 2024 | 6.73 | 0.01 | 0.15% | 6.72 | 6.75 | 6.63 | 171,794 |
| Feb 06 2024 | 6.72 | 0.07 | 1.05% | 6.66 | 6.72 | 6.65 | 130,091 |
| Feb 05 2024 | 6.65 | -0.03 | -0.45% | 6.67 | 6.675 | 6.62 | 161,766 |
| Feb 02 2024 | 6.68 | -0.07 | -1.04% | 6.73 | 6.73 | 6.67 | 222,590 |
| Feb 01 2024 | 6.75 | 0.07 | 1.05% | 6.72 | 6.75 | 6.70 | 295,613 |
| Jan 31 2024 | 6.68 | -0.02 | -0.30% | 6.70 | 6.74 | 6.66 | 341,889 |
| Jan 30 2024 | 6.70 | 0.04 | 0.60% | 6.66 | 6.72 | 6.635 | 225,288 |
| Jan 29 2024 | 6.66 | 0.01 | 0.15% | 6.65 | 6.67 | 6.64 | 123,840 |
