Eagle Football Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.000	2.010	2.000	2.000	2.000	2,105
2023-12-12	2.040	2.050	2.000	2.000	2.000	4,156
2023-12-11	2.000	2.040	2.000	2.020	2.020	1,672
2023-12-08	2.000	2.050	2.000	2.020	2.020	649
2023-12-07	2.030	2.030	2.020	2.020	2.020	527
2023-12-06	2.050	2.050	1.980	2.030	2.030	7,177
2023-12-05	2.010	2.030	2.000	2.030	2.030	3,986
2023-12-04	2.060	2.060	2.010	2.010	2.010	2,761
2023-12-01	2.000	2.080	1.980	2.070	2.070	11,056
2023-11-30	1.990	2.000	1.980	1.980	1.980	2,793
2023-11-29	1.995	1.995	1.985	1.985	1.985	239
2023-11-28	1.980	2.000	1.980	1.995	1.995	2,048
2023-11-27	1.990	1.990	1.980	1.980	1.980	73
2023-11-24	2.000	2.000	1.980	1.980	1.980	304
2023-11-23	1.990	1.990	1.980	1.990	1.990	997
2023-11-22	1.990	2.010	1.980	1.980	1.980	719
2023-11-21	2.010	2.010	2.010	2.010	2.010	5
2023-11-20	2.010	2.010	1.990	1.990	1.990	572
2023-11-17	1.990	1.990	1.990	1.990	1.990	504
2023-11-16	2.010	2.010	2.000	2.000	2.000	253
2023-11-15	1.990	2.010	1.990	2.010	2.010	1,107
2023-11-14	2.020	2.030	1.990	1.995	1.995	1,426
2023-11-13	1.970	2.070	1.970	2.000	2.000	6,685
2023-11-10	2.020	2.070	2.020	2.020	2.020	1,206
2023-11-09	2.060	2.070	2.040	2.040	2.040	1,272
2023-11-08	2.020	2.060	2.020	2.060	2.060	3,137
2023-11-07	2.050	2.060	2.050	2.060	2.060	101
2023-11-06	2.080	2.090	2.040	2.040	2.040	3,623
2023-11-03	2.100	2.100	2.100	2.100	2.100	100
2023-11-02	2.110	2.110	2.070	2.070	2.070	143
2023-11-01	2.090	2.130	2.080	2.080	2.080	3,369
2023-10-31	2.130	2.150	2.080	2.080	2.080	7,553
2023-10-30	2.140	2.140	2.080	2.140	2.140	4,223
2023-10-27	2.030	2.130	2.030	2.110	2.110	15,426
2023-10-26	1.930	2.040	1.930	2.030	2.030	8,977
2023-10-25	1.980	1.985	1.950	1.950	1.950	1,885
2023-10-24	2.000	2.000	2.000	2.000	2.000	600
2023-10-23	2.100	2.100	1.980	2.090	2.090	4,258
2023-10-20	2.070	2.080	2.070	2.070	2.070	912
2023-10-19	2.000	2.000	2.000	2.000	2.000	5
2023-10-18	2.130	2.130	1.965	2.000	2.000	979
2023-10-17	2.130	2.140	2.040	2.040	2.040	5,660
2023-10-16	2.040	2.150	2.040	2.150	2.150	10,719
2023-10-13	2.060	2.140	2.060	2.100	2.100	242
2023-10-12	2.100	2.160	2.100	2.160	2.160	3,658
2023-10-11	2.140	2.180	2.070	2.120	2.120	10,445
2023-10-10	2.000	2.140	2.000	2.140	2.140	1,725
2023-10-09	2.100	2.120	2.080	2.110	2.110	10,263
2023-10-06	2.020	2.080	1.980	2.070	2.070	11,889
2023-10-05	1.960	2.000	1.960	2.000	2.000	908
2023-10-04	1.980	2.000	1.930	1.980	1.980	1,586
2023-10-03	1.900	1.980	1.900	1.980	1.980	2,996
2023-10-02	1.920	1.960	1.920	1.945	1.945	3,546
2023-09-29	1.870	1.920	1.870	1.920	1.920	4,611
2023-09-28	1.835	1.880	1.835	1.880	1.880	588
2023-09-27	1.850	1.880	1.835	1.840	1.840	3,575
2023-09-26	1.920	1.920	1.850	1.850	1.850	3,126
2023-09-25	1.915	1.955	1.850	1.855	1.855	25,034
2023-09-22	1.945	1.975	1.910	1.915	1.915	11,055
2023-09-21	1.950	1.960	1.930	1.930	1.930	2,616

← NewerPage 13 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.