Register for real-time alerts, custom portfolio, and market movers
EAOK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 25.5572 | -0.12 | -0.49% | 25.6818 | 25.6818 | 25.5572 | 248 |
| Jul 17 2024 | 25.6818 | -0.09 | -0.36% | 25.7746 | 25.7746 | 25.6818 | 505 |
| Jul 16 2024 | 25.7746 | 0.14 | 0.54% | 25.6354 | 25.7746 | 25.6354 | 550 |
| Jul 15 2024 | 25.6354 | -0.06 | -0.24% | 25.6972 | 25.6972 | 25.6354 | 0 |
| Jul 12 2024 | 25.6972 | 0.08 | 0.30% | 25.62 | 25.6972 | 25.62 | 1 |
| Jul 11 2024 | 25.62 | 0.08 | 0.30% | 25.5434 | 25.62 | 25.5434 | 800 |
| Jul 10 2024 | 25.5434 | 0.12 | 0.47% | 25.51 | 25.5434 | 25.51 | 20 |
| Jul 09 2024 | 25.4251 | -0.02 | -0.06% | 25.47 | 25.47 | 25.4251 | 328 |
| Jul 08 2024 | 25.4411 | 0.00 | 0.00% | 25.65 | 25.65 | 25.4411 | 38 |
| Jul 05 2024 | 25.4414 | 0.13 | 0.50% | 25.315 | 25.4414 | 25.315 | 209 |
| Jul 03 2024 | 25.315 | 0.16 | 0.64% | 25.155 | 25.315 | 25.155 | 1 |
| Jul 02 2024 | 25.155 | -0.02 | -0.08% | 25.0637 | 25.155 | 25.0637 | 277 |
| Jul 01 2024 | 25.1747 | -0.17 | -0.67% | 25.25 | 25.25 | 25.1747 | 4 |
| Jun 28 2024 | 25.3449 | 0.00 | 0.00% | 25.3449 | 25.3449 | 25.3449 | 0 |
| Jun 27 2024 | 25.3449 | 0.03 | 0.12% | 25.3144 | 25.3449 | 25.3144 | 0 |
| Jun 26 2024 | 25.3144 | -0.09 | -0.34% | 25.3997 | 25.3997 | 25.3144 | 0 |
| Jun 25 2024 | 25.3997 | 0.02 | 0.06% | 25.3842 | 25.3997 | 25.3842 | 1 |
| Jun 24 2024 | 25.3842 | 0.01 | 0.04% | 25.42 | 25.42 | 25.3842 | 38 |
| Jun 21 2024 | 25.3741 | -0.03 | -0.10% | 25.3993 | 25.3993 | 25.3741 | 0 |
| Jun 20 2024 | 25.3993 | -0.04 | -0.18% | 25.4439 | 25.4439 | 25.36 | 338 |
| Jun 18 2024 | 25.4439 | 0.10 | 0.40% | 25.3435 | 25.4439 | 25.3435 | 1 |
| Jun 17 2024 | 25.3435 | -0.01 | -0.04% | 25.3547 | 25.3547 | 25.3435 | 1 |
| Jun 14 2024 | 25.3547 | -0.02 | -0.06% | 25.3698 | 25.3698 | 25.3547 | 0 |
| Jun 13 2024 | 25.3698 | 0.06 | 0.25% | 25.3065 | 25.3698 | 25.3065 | 6 |
| Jun 12 2024 | 25.3065 | 0.17 | 0.68% | 25.33 | 25.38 | 25.3065 | 741 |
| Jun 11 2024 | 25.1352 | 0.05 | 0.18% | 25.07 | 25.1352 | 25.04 | 3 |
| Jun 10 2024 | 25.0894 | -0.01 | -0.02% | 25.095 | 25.095 | 25.06 | 1,140 |
| Jun 07 2024 | 25.095 | -0.17 | -0.69% | 25.2689 | 25.2689 | 25.095 | 105 |
| Jun 06 2024 | 25.2689 | 0.00 | 0.00% | 25.2684 | 25.2689 | 25.2599 | 155 |
| Jun 05 2024 | 25.2684 | 0.13 | 0.53% | 25.1348 | 25.2684 | 25.1348 | 102 |
| Jun 04 2024 | 25.1348 | 0.01 | 0.04% | 25.0708 | 25.1348 | 25.0708 | 0 |
| Jun 03 2024 | 25.1256 | 0.11 | 0.44% | 25.06 | 25.1256 | 25.06 | 866 |
| May 31 2024 | 25.0146 | 0.10 | 0.41% | 24.9116 | 25.0146 | 24.9116 | 17 |
| May 30 2024 | 24.9116 | 0.06 | 0.25% | 24.8505 | 24.9116 | 24.8505 | 9 |
| May 29 2024 | 24.8505 | -0.14 | -0.57% | 24.91 | 24.91 | 24.8505 | 2 |
| May 28 2024 | 24.9935 | -0.09 | -0.34% | 25.08 | 25.08 | 24.9935 | 140 |
| May 24 2024 | 25.08 | 0.08 | 0.31% | 25.07 | 25.08 | 25.07 | 188 |
| May 23 2024 | 25.003 | -0.11 | -0.43% | 25.1108 | 25.1108 | 25.003 | 18,183 |
| May 22 2024 | 25.1108 | -0.07 | -0.27% | 25.1795 | 25.1795 | 25.1108 | 0 |
| May 21 2024 | 25.1795 | 0.04 | 0.17% | 25.1372 | 25.1795 | 25.1372 | 992 |
| May 20 2024 | 25.1372 | -0.02 | -0.06% | 25.18 | 25.18 | 25.1372 | 4 |
| May 17 2024 | 25.1528 | -0.04 | -0.16% | 25.20 | 25.20 | 25.1528 | 6 |
| May 16 2024 | 25.1929 | -0.05 | -0.18% | 25.28 | 25.28 | 25.1929 | 2 |
| May 15 2024 | 25.2391 | 0.20 | 0.80% | 25.22 | 25.2391 | 25.22 | 25 |
| May 14 2024 | 25.04 | 0.10 | 0.39% | 24.9434 | 25.04 | 24.9434 | 0 |
| May 13 2024 | 24.9434 | 0.01 | 0.05% | 24.9312 | 24.9434 | 24.9312 | 0 |
| May 10 2024 | 24.9312 | -0.03 | -0.12% | 24.96 | 24.96 | 24.9312 | 1 |
| May 09 2024 | 24.96 | 0.08 | 0.33% | 24.865 | 24.96 | 24.865 | 5 |
| May 08 2024 | 24.8768 | -0.03 | -0.13% | 24.9101 | 24.9101 | 24.8768 | 29 |
| May 07 2024 | 24.9101 | 0.05 | 0.20% | 24.8611 | 24.94 | 24.8611 | 1 |
| May 06 2024 | 24.8611 | 0.08 | 0.31% | 24.7841 | 24.8611 | 24.7841 | 102 |
| May 03 2024 | 24.7841 | 0.18 | 0.73% | 24.6056 | 24.7841 | 24.6056 | 1 |
| May 02 2024 | 24.6056 | 0.10 | 0.40% | 24.4544 | 24.6056 | 24.4544 | 4 |
| May 01 2024 | 24.5075 | 0.05 | 0.20% | 24.52 | 24.52 | 24.5075 | 39 |
| Apr 30 2024 | 24.4579 | -0.18 | -0.74% | 24.6394 | 24.6394 | 24.4579 | 1 |
| Apr 29 2024 | 24.6394 | 0.08 | 0.32% | 24.5616 | 24.6394 | 24.5616 | 1 |
| Apr 26 2024 | 24.5616 | 0.12 | 0.48% | 24.4443 | 24.5616 | 24.4443 | 4 |
| Apr 25 2024 | 24.4443 | -0.07 | -0.27% | 24.51 | 24.51 | 24.4443 | 0 |
| Apr 24 2024 | 24.51 | -0.06 | -0.23% | 24.58 | 24.58 | 24.51 | 192 |
| Apr 23 2024 | 24.5664 | 0.12 | 0.51% | 24.4417 | 24.57 | 24.4417 | 1,918 |
| Apr 22 2024 | 24.4417 | 0.09 | 0.36% | 24.3551 | 24.4417 | 24.3551 | 7 |
