Free Trial

eEnergy Group (EAAS) Stock Chart & Stock Price History

GBX 6.30
-0.10 (-1.56%)
(As of 04:02 PM ET)

eEnergy Group Stock Price Performance

5 Day
Performance
-1.56%
1 Month
Performance
+5.00%
3 Month
Performance
-4.55%
6 Month
Performance
+21.15%
Year-To-Date
Performance
-5.97%
1 Year
Performance
+15.60%
Receive EAAS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for eEnergy Group and its competitors with MarketBeat's FREE daily newsletter

EAAS Stock Chart for Tuesday, May, 21, 2024

eEnergy Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024GBX 6.35GBX 6.40
+0.79%
GBX 6.50GBX 6.301.35 million shs£24.78 million
05/17/2024GBX 6.40GBX 6.34
-1.02%
GBX 6.50GBX 6.33323,395 shs£24.53 million
05/16/2024GBX 6.53GBX 6.40
-1.99%
GBX 6.70GBX 6.401.45 million shs£24.78 million
05/15/2024GBX 6.75GBX 6.53
-3.26%
GBX 6.80GBX 6.401.57 million shs£25.29 million
05/14/2024GBX 6.79GBX 6.75
-0.52%
GBX 6.77GBX 6.70291,781 shs£26.14 million
05/13/2024GBX 6.90GBX 6.79
-1.67%
GBX 7GBX 6.701.47 million shs£26.27 million
05/10/2024GBX 6.91GBX 6.90
-0.14%
GBX 7.10GBX 6.80411,727 shs£26.72 million
05/09/2024GBX 6.90GBX 6.91
+0.14%
GBX 7.35GBX 6.805.82 million shs£26.76 million
05/08/2024GBX 6.85GBX 6.90
+0.73%
GBX 7.10GBX 6.802.52 million shs£26.72 million
05/07/2024GBX 6.95GBX 6.85
-1.42%
GBX 7.10GBX 6.802.85 million shs£26.53 million
05/06/2024GBX 6.95GBX 6.95
-0.01%
GBX 7.20GBX 6.803.38 million shs£26.91 million
05/03/2024GBX 6.81GBX 6.95
+2.00%
GBX 7.20GBX 6.803.38 million shs£26.91 million
05/02/2024GBX 6.65GBX 6.81
+2.45%
GBX 7GBX 6.591.83 million shs£26.38 million
05/01/2024GBX 6.10GBX 6.65
+9.02%
GBX 7GBX 6.1010.05 million shs£25.75 million
04/30/2024GBX 6.40GBX 6.10
-4.69%
GBX 6.35GBX 5.765.35 million shs£23.62 million
04/29/2024GBX 6.35GBX 6.40
+0.79%
GBX 6.50GBX 6.30657,368 shs£24.78 million
04/26/2024GBX 6.65GBX 6.37
-4.21%
GBX 6.70GBX 6.30971,455 shs£24.67 million
04/25/2024GBX 6.80GBX 6.65
-2.21%
GBX 6.82GBX 6.60231,123 shs£25.75 million
04/24/2024GBX 6.50GBX 6.80
+4.66%
GBX 7GBX 6.401.61 million shs£26.33 million
04/23/2024GBX 6.55GBX 6.50
-0.81%
GBX 6.70GBX 6.431.62 million shs£25.16 million
04/22/2024GBX 6GBX 6.55
+9.17%
GBX 6.90GBX 6.316.30 million shs£25.36 million
04/19/2024GBX 6.08GBX 6
-1.32%
GBX 6.10GBX 6824,339 shs£23.23 million
04/18/2024GBX 6.13GBX 6.08
-0.86%
GBX 6.20GBX 6.08333,532 shs£23.54 million
04/17/2024GBX 6.20GBX 6.13
-1.08%
GBX 6.21GBX 6.10179,353 shs£23.75 million
04/16/2024GBX 6.17GBX 6.20
+0.49%
GBX 6.23GBX 6.16140,835 shs£24.01 million
04/15/2024GBX 6.25GBX 6.17
-1.28%
GBX 6.30GBX 6.101.09 million shs£23.89 million
04/12/2024GBX 6.42GBX 6.29
-1.96%
GBX 6.50GBX 6.10663,853 shs£24.36 million
04/11/2024GBX 6.54GBX 6.42
-1.82%
GBX 6.60GBX 6.301.05 million shs£24.84 million
04/10/2024GBX 6.46GBX 6.54
+1.18%
GBX 6.55GBX 6.421.19 million shs£25.31 million
04/09/2024GBX 6.58GBX 6.46
-1.84%
GBX 6.47GBX 6.33640,328 shs£25.01 million
04/08/2024GBX 6.25GBX 6.58
+5.28%
GBX 6.63GBX 6.201.15 million shs£25.48 million
04/05/2024GBX 6.36GBX 6.30
-0.94%
GBX 6.40GBX 6.201.09 million shs£24.40 million
04/04/2024GBX 6.40GBX 6.36
-0.63%
GBX 6.50GBX 6.30912,154 shs£24.63 million
04/03/2024GBX 6.60GBX 6.40
-3.03%
GBX 6.40GBX 6.281.27 million shs£24.78 million
04/02/2024GBX 6.70GBX 6.60
-1.49%
GBX 6.64GBX 6.501.34 million shs£25.56 million
04/01/2024GBX 6.70GBX 6.70GBX 7GBX 6.541.96 million shs£25.94 million
03/29/2024GBX 6.70GBX 6.70GBX 7GBX 6.541.96 million shs£25.94 million
03/28/2024GBX 6.80GBX 6.70
-1.47%
GBX 6.78GBX 6.621.96 million shs£25.94 million
03/27/2024GBX 6.95GBX 6.80
-2.16%
GBX 7.10GBX 6.80856,154 shs£26.33 million
03/26/2024GBX 7.10GBX 6.95
-2.11%
GBX 7.14GBX 6.841.16 million shs£26.91 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/25/2024GBX 7.15GBX 7.10
-0.70%
GBX 7.29GBX 6.941.89 million shs£27.49 million
03/22/2024GBX 6.95GBX 7
+0.72%
GBX 7.36GBX 6.901.63 million shs£27.11 million
03/21/2024GBX 7GBX 6.95
-0.71%
GBX 7.10GBX 6.90911,135 shs£26.91 million
03/20/2024GBX 7.03GBX 7
-0.37%
GBX 7.18GBX 6.83906,438 shs£27.11 million
03/19/2024GBX 7.12GBX 7.03
-1.32%
GBX 7.20GBX 7860,260 shs£27.21 million
03/18/2024GBX 7.40GBX 7.12
-3.78%
GBX 7.50GBX 7.12998,510 shs£27.57 million
03/15/2024GBX 7.20GBX 7.45
+3.47%
GBX 7.45GBX 7.10746,997 shs£28.85 million
03/14/2024GBX 7.40GBX 7.20
-2.70%
GBX 7.44GBX 7.102.67 million shs£27.88 million
03/13/2024GBX 7.36GBX 7.40
+0.54%
GBX 7.50GBX 7.201.16 million shs£28.65 million
03/12/2024GBX 7.50GBX 7.36
-1.87%
GBX 7.80GBX 7.301.05 million shs£28.50 million
03/11/2024GBX 7.25GBX 7.50
+3.45%
GBX 7.70GBX 7.203.13 million shs£29.04 million
03/08/2024GBX 7.39GBX 7.39GBX 7.50GBX 7.102.43 million shs£28.62 million
03/07/2024GBX 7.46GBX 7.39
-0.94%
GBX 7.70GBX 7.301.92 million shs£28.62 million
03/06/2024GBX 7.40GBX 7.46
+0.80%
GBX 7.80GBX 7.364.14 million shs£28.89 million
03/05/2024GBX 7.25GBX 7.40
+2.08%
GBX 7.57GBX 73.26 million shs£28.66 million
03/04/2024GBX 7.55GBX 7.25
-3.97%
GBX 7.60GBX 7.102.29 million shs£28.07 million
03/01/2024GBX 6.60GBX 7.55
+14.39%
GBX 8.79GBX 722.14 million shs£29.24 million
02/29/2024GBX 6.60GBX 6.60GBX 6.70GBX 6.50564,443 shs£25.56 million
02/28/2024GBX 6.53GBX 6.60
+1.07%
GBX 6.68GBX 6.48694,989 shs£25.56 million
02/27/2024GBX 6.55GBX 6.53
-0.31%
GBX 6.60GBX 6.30438,968 shs£25.29 million
02/26/2024GBX 6.75GBX 6.55
-2.96%
GBX 7GBX 6.501.06 million shs£25.36 million
02/23/2024GBX 6.35GBX 6.75
+6.30%
GBX 6.80GBX 6.303.10 million shs£26.14 million
02/22/2024GBX 6.60GBX 6.35
-3.79%
GBX 6.70GBX 6.282.10 million shs£24.59 million
02/21/2024GBX 6.65GBX 6.60
-0.75%
GBX 6.70GBX 6.521.09 million shs£25.56 million
02/20/2024GBX 6.72GBX 6.65
-1.00%
GBX 6.90GBX 6.651.33 million shs£25.75 million

This page (LON:EAAS) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners