Eagle Football Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 2.140 | 2.190 | 2.140 | 2.140 | 2.140 | 428 |
| 2024-03-08 | 2.150 | 2.190 | 2.150 | 2.150 | 2.150 | 2,646 |
| 2024-03-07 | 2.240 | 2.250 | 2.180 | 2.180 | 2.180 | 5,373 |
| 2024-03-06 | 2.180 | 2.250 | 2.180 | 2.240 | 2.240 | 6,528 |
| 2024-03-05 | 2.190 | 2.200 | 2.180 | 2.200 | 2.200 | 270 |
| 2024-03-04 | 2.200 | 2.200 | 2.180 | 2.190 | 2.190 | 4,186 |
| 2024-03-01 | 2.200 | 2.230 | 2.200 | 2.210 | 2.210 | 520 |
| 2024-02-29 | 2.200 | 2.210 | 2.200 | 2.200 | 2.200 | 974 |
| 2024-02-28 | 2.240 | 2.240 | 2.170 | 2.170 | 2.170 | 9,220 |
| 2024-02-27 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 56 |
| 2024-02-26 | 2.230 | 2.250 | 2.180 | 2.230 | 2.230 | 1,696 |
| 2024-02-23 | 2.240 | 2.250 | 2.200 | 2.200 | 2.200 | 1,212 |
| 2024-02-22 | 2.230 | 2.250 | 2.230 | 2.240 | 2.240 | 2,314 |
| 2024-02-21 | 2.180 | 2.200 | 2.180 | 2.200 | 2.200 | 1,030 |
| 2024-02-20 | 2.170 | 2.230 | 2.170 | 2.230 | 2.230 | 789 |
| 2024-02-19 | 2.150 | 2.220 | 2.150 | 2.220 | 2.220 | 1,137 |
| 2024-02-16 | 2.160 | 2.210 | 2.140 | 2.150 | 2.150 | 5,461 |
| 2024-02-15 | 2.170 | 2.170 | 2.130 | 2.130 | 2.130 | 40 |
| 2024-02-14 | 2.140 | 2.170 | 2.130 | 2.170 | 2.170 | 6,485 |
| 2024-02-13 | 2.140 | 2.210 | 2.090 | 2.210 | 2.210 | 5,158 |
| 2024-02-12 | 2.150 | 2.150 | 2.080 | 2.090 | 2.090 | 4,083 |
| 2024-02-09 | 2.040 | 2.150 | 2.040 | 2.100 | 2.100 | 6,542 |
| 2024-02-08 | 2.000 | 2.130 | 1.980 | 2.020 | 2.020 | 22,099 |
| 2024-02-07 | 2.050 | 2.050 | 2.010 | 2.020 | 2.020 | 1,773 |
| 2024-02-06 | 2.040 | 2.050 | 2.040 | 2.050 | 2.050 | 1,515 |
| 2024-02-05 | 2.020 | 2.030 | 1.990 | 2.030 | 2.030 | 3,031 |
| 2024-02-02 | 1.990 | 2.020 | 1.990 | 1.990 | 1.990 | 994 |
| 2024-02-01 | 2.000 | 2.040 | 1.980 | 1.990 | 1.990 | 1,923 |
| 2024-01-31 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 1,910 |
| 2024-01-30 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 1,735 |
| 2024-01-29 | 2.000 | 2.020 | 1.980 | 1.980 | 1.980 | 328 |
| 2024-01-26 | 1.990 | 2.020 | 1.960 | 2.020 | 2.020 | 3,201 |
| 2024-01-25 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 81 |
| 2024-01-24 | 2.020 | 2.020 | 1.990 | 1.990 | 1.990 | 335 |
| 2024-01-23 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 293 |
| 2024-01-22 | 2.000 | 2.010 | 2.000 | 2.010 | 2.010 | 1,444 |
| 2024-01-19 | 1.985 | 2.010 | 1.985 | 2.000 | 2.000 | 1,010 |
| 2024-01-18 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 12 |
| 2024-01-17 | 2.000 | 2.010 | 2.000 | 2.010 | 2.010 | 809 |
| 2024-01-16 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 496 |
| 2024-01-15 | 1.970 | 2.000 | 1.970 | 1.990 | 1.990 | 1,268 |
| 2024-01-12 | 1.980 | 2.000 | 1.980 | 1.990 | 1.990 | 1,485 |
| 2024-01-11 | 1.985 | 2.000 | 1.980 | 1.990 | 1.990 | 598 |
| 2024-01-10 | 1.980 | 2.000 | 1.980 | 1.980 | 1.980 | 1,583 |
| 2024-01-09 | 1.995 | 2.010 | 1.995 | 2.010 | 2.010 | 11 |
| 2024-01-08 | 1.980 | 2.010 | 1.980 | 2.010 | 2.010 | 2,025 |
| 2024-01-05 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 45 |
| 2024-01-04 | 2.020 | 2.020 | 1.980 | 2.000 | 2.000 | 3,199 |
| 2024-01-03 | 2.020 | 2.020 | 1.985 | 2.000 | 2.000 | 1,190 |
| 2024-01-02 | 2.000 | 2.020 | 1.975 | 1.975 | 1.975 | 2,078 |
| 2023-12-29 | 2.030 | 2.040 | 1.970 | 1.990 | 1.990 | 7,096 |
| 2023-12-28 | 2.030 | 2.030 | 2.000 | 2.030 | 2.030 | 1,654 |
| 2023-12-27 | 2.000 | 2.040 | 2.000 | 2.030 | 2.030 | 1,369 |
| 2023-12-22 | 2.000 | 2.030 | 2.000 | 2.010 | 2.010 | 1,261 |
| 2023-12-21 | 2.030 | 2.030 | 1.980 | 2.010 | 2.010 | 1,285 |
| 2023-12-20 | 1.990 | 2.030 | 1.990 | 1.990 | 1.990 | 297 |
| 2023-12-19 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 30 |
| 2023-12-18 | 2.030 | 2.030 | 2.010 | 2.010 | 2.010 | 703 |
| 2023-12-15 | 1.990 | 2.030 | 1.990 | 1.990 | 1.990 | 471 |
| 2023-12-14 | 2.010 | 2.030 | 1.990 | 1.990 | 1.990 | 1,095 |
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.