Eagle Football Group SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	2.180	2.200	2.180	2.200	2.200	1,438
2024-08-27	2.220	2.230	2.170	2.200	2.200	2,468
2024-08-26	2.210	2.230	2.210	2.210	2.210	602
2024-08-23	2.210	2.230	2.200	2.210	2.210	599
2024-08-22	2.240	2.240	2.210	2.210	2.210	1,642
2024-08-21	2.170	2.230	2.170	2.230	2.230	1,083
2024-08-20	2.210	2.280	2.160	2.170	2.170	2,813
2024-08-19	2.250	2.290	2.210	2.210	2.210	3,493
2024-08-16	2.250	2.250	2.230	2.230	2.230	2,220
2024-08-15	2.240	2.250	2.230	2.250	2.250	1,308
2024-08-14	2.300	2.300	2.230	2.240	2.240	2,151
2024-08-13	2.300	2.330	2.240	2.240	2.240	503
2024-08-12	2.260	2.300	2.240	2.300	2.300	3,630
2024-08-09	2.270	2.330	2.160	2.310	2.310	7,001
2024-08-08	2.160	2.270	2.160	2.270	2.270	2,796
2024-08-07	2.190	2.190	2.180	2.180	2.180	1,245
2024-08-06	2.120	2.190	2.110	2.190	2.190	1,201
2024-08-05	2.130	2.170	2.110	2.110	2.110	1,932
2024-08-02	2.170	2.170	2.130	2.130	2.130	315
2024-08-01	2.130	2.130	2.130	2.130	2.130	674
2024-07-31	2.160	2.160	2.150	2.150	2.150	249
2024-07-30	2.190	2.190	2.150	2.150	2.150	1,336
2024-07-29	2.150	2.190	2.130	2.190	2.190	1,111
2024-07-26	2.190	2.200	2.150	2.150	2.150	1,735
2024-07-25	2.150	2.190	2.130	2.190	2.190	1,104
2024-07-24	2.130	2.150	2.110	2.150	2.150	525
2024-07-23	2.120	2.130	2.120	2.130	2.130	480
2024-07-22	2.130	2.130	2.100	2.110	2.110	506
2024-07-19	2.120	2.130	2.100	2.100	2.100	300
2024-07-18	2.120	2.130	2.120	2.130	2.130	331
2024-07-17	2.110	2.110	2.080	2.110	2.110	704
2024-07-16	2.050	2.110	2.050	2.110	2.110	2,635
2024-07-15	2.090	2.090	2.050	2.050	2.050	509
2024-07-12	2.040	2.080	2.040	2.040	2.040	134
2024-07-11	2.080	2.080	2.080	2.080	2.080	439
2024-07-10	2.060	2.080	2.020	2.080	2.080	3,183
2024-07-09	2.060	2.060	2.060	2.060	2.060	14
2024-07-08	2.070	2.070	2.070	2.070	2.070	5
2024-07-05	2.070	2.080	2.070	2.080	2.080	729
2024-07-04	2.060	2.070	2.020	2.070	2.070	2,256
2024-07-03	2.070	2.070	2.040	2.070	2.070	410
2024-07-02	2.050	2.060	2.020	2.060	2.060	525
2024-07-01	2.050	2.050	2.050	2.050	2.050	474
2024-06-28	2.050	2.050	2.040	2.050	2.050	504
2024-06-27	1.990	1.990	1.990	1.990	1.990	1,928
2024-06-26	2.050	2.050	2.030	2.030	2.030	439
2024-06-25	2.030	2.030	2.000	2.000	2.000	580
2024-06-24	2.030	2.030	2.030	2.030	2.030	509
2024-06-21	2.000	2.030	2.000	2.030	2.030	1,405
2024-06-20	1.990	1.990	1.990	1.990	1.990	261
2024-06-19	2.110	2.110	1.990	1.995	1.995	10,258
2024-06-18	2.150	2.150	2.060	2.060	2.060	4,810
2024-06-17	2.140	2.140	2.140	2.140	2.140	862
2024-06-14	2.160	2.160	2.150	2.160	2.160	642
2024-06-13	2.170	2.170	2.140	2.140	2.140	782
2024-06-12	2.170	2.170	2.140	2.170	2.170	2,943
2024-06-11	2.190	2.190	2.160	2.160	2.160	1,385
2024-06-10	2.200	2.200	2.170	2.170	2.170	2,373
2024-06-07	2.190	2.200	2.190	2.200	2.200	478
2024-06-06	2.190	2.190	2.190	2.190	2.190	626

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.