The Eastern Company (FRA:EAQ)
Germany
· Delayed Price · Currency is EUR 16.40
+0.20 (1.23%)
Last updated: Dec 5, 2025, 8:02 AM CET
The Eastern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Dec 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.19% | - |
| Dec 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | 100 |
| Dec 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Nov 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Nov 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Nov 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Nov 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Nov 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 6.83% | - |
| Nov 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Nov 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.82% | - |
| Nov 19, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Nov 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Nov 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Nov 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | 3.09% | - |
| Nov 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | -2.99% | - |
| Nov 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | - | - |
| Nov 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | -0.60% | - |
| Nov 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | -2.89% | - |
| Nov 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.20 | -3.89% | - |
| Nov 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | 0.56% | - |
| Nov 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.80 | -1.10% | - |
| Nov 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | -3.21% | - |
| Oct 31, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.59 | 4.47% | - |
| Oct 30, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.80 | -0.56% | - |
| Oct 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | - | - |
| Oct 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | -1.10% | - |
| Oct 27, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | 2.25% | - |
| Oct 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.70 | -2.20% | - |
| Oct 23, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | -0.55% | - |
| Oct 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | 2.23% | - |
| Oct 21, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.80 | -2.19% | - |
| Oct 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | 2.23% | - |
| Oct 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.80 | -2.72% | - |
| Oct 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.30 | -0.54% | - |
| Oct 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.40 | 2.21% | - |
| Oct 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | -0.55% | - |
| Oct 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | -3.19% | - |
| Oct 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.69 | 1.08% | - |
| Oct 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.49 | -3.63% | - |
| Oct 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | 3.21% | - |
| Oct 7, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.59 | -1.58% | - |
| Oct 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | 1.06% | - |
| Oct 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.69 | -2.59% | - |
| Oct 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | -1.53% | - |
| Oct 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.49 | -1.01% | - |
| Sep 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | -2.94% | - |
| Sep 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | -1.92% | - |
| Sep 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | 0.97% | - |
| Sep 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.48 | 0.98% | - |
| Sep 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | -1.92% | - |
| Sep 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | -1.89% | - |
| Sep 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.08 | -3.64% | - |
| Sep 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.88 | 4.76% | - |
| Sep 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | - | - |
| Sep 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | 1.94% | - |
| Sep 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.48 | -1.90% | - |
| Sep 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | 0.96% | - |
| Sep 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | 0.97% | - |
| Sep 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.48 | 1.98% | - |
| Sep 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.09 | 1.00% | - |
| Sep 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | - | - |
| Sep 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | - | - |
| Sep 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | 3.09% | - |
| Sep 4, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | -3.96% | - |
| Sep 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.09 | 2.54% | - |
| Sep 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | - | - |
| Sep 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | - | - |
| Aug 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | -1.50% | - |
| Aug 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | 1.01% | - |
| Aug 27, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | - | - |
| Aug 26, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | -1.00% | - |
| Aug 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | 6.95% | - |
| Aug 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.59 | -3.61% | - |
| Aug 21, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | 3.74% | - |
| Aug 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.59 | -1.58% | - |
| Aug 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | 4.97% | - |
| Aug 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | -6.22% | - |
| Aug 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | -5.39% | - |
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.19 | 3.03% | - |
| Aug 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | 3.66% | - |
| Aug 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | 1.06% | - |
| Aug 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.71 | -2.58% | - |
| Aug 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.20 | 2.65% | - |
| Aug 7, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.71 | 1.07% | - |
| Aug 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.51 | - | - |
| Aug 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.51 | -1.58% | - |
| Aug 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.81 | -3.55% | - |
| Aug 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.50 | -1.01% | - |
| Jul 31, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.70 | - | - |
| Jul 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.70 | -1.49% | - |
| Jul 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.99 | 2.02% | - |
| Jul 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | 1.02% | - |
| Jul 25, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.40 | - | - |
| Jul 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.40 | - | - |
| Jul 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.40 | 2.62% | - |
| Jul 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | -1.55% | - |
| Jul 21, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.20 | -1.52% | - |
| Jul 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.50 | -1.01% | - |