Eagle Football Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.950	2.000	1.950	1.975	1.975	32,160
2023-09-19	1.910	2.040	1.910	2.040	2.040	22,063
2023-09-18	1.915	1.935	1.910	1.935	1.935	3,263
2023-09-15	1.960	1.960	1.915	1.960	1.960	12,347
2023-09-14	1.935	1.955	1.935	1.950	1.950	9,183
2023-09-13	1.950	1.955	1.925	1.940	1.940	2,528
2023-09-12	1.915	1.950	1.910	1.950	1.950	4,933
2023-09-11	1.950	1.950	1.910	1.910	1.910	916
2023-09-08	1.985	1.985	1.910	1.910	1.910	11,465
2023-09-07	1.985	1.985	1.930	1.985	1.985	3,168
2023-09-06	1.915	1.985	1.915	1.985	1.985	1,852
2023-09-05	1.960	1.960	1.910	1.955	1.955	4,037
2023-09-04	1.980	1.980	1.920	1.925	1.925	3,049
2023-09-01	1.990	1.990	1.975	1.975	1.975	2,399
2023-08-31	1.985	1.990	1.905	1.990	1.990	9,455
2023-08-30	1.990	1.990	1.900	1.915	1.915	2,838
2023-08-29	1.990	1.990	1.905	1.920	1.920	7,261
2023-08-28	1.950	1.950	1.900	1.900	1.900	4,185
2023-08-25	1.965	1.965	1.905	1.905	1.905	4,592
2023-08-24	1.900	1.985	1.900	1.900	1.900	10,194
2023-08-23	1.900	1.915	1.900	1.915	1.915	6,212
2023-08-22	1.940	1.940	1.935	1.935	1.935	249
2023-08-21	1.910	1.940	1.895	1.920	1.920	15,243
2023-08-18	2.000	2.000	1.915	1.930	1.930	2,567
2023-08-17	1.945	2.010	1.895	2.010	2.010	3,568
2023-08-16	2.010	2.010	1.920	1.955	1.955	6,524
2023-08-15	2.010	2.010	1.945	1.985	1.985	1,119
2023-08-14	2.020	2.030	1.985	2.010	2.010	797
2023-08-11	1.960	2.040	1.920	2.040	2.040	16,975
2023-08-10	2.040	2.050	2.000	2.000	2.000	4,682
2023-08-09	2.040	2.060	2.000	2.040	2.040	16,085
2023-08-08	1.990	2.030	1.930	2.030	2.030	12,967
2023-08-07	2.050	2.050	1.770	1.865	1.865	66,465
2023-08-04	2.500	2.500	1.920	2.060	2.060	66,241
2023-08-03	2.920	2.920	2.330	2.480	2.480	20,250
2023-08-02	3.000	3.010	3.000	3.000	3.000	205,135
2023-08-01	3.000	3.010	3.000	3.010	3.010	113,601
2023-07-31	3.000	3.010	3.000	3.000	3.000	936,997
2023-07-28	3.000	3.010	3.000	3.000	3.000	1,802,245
2023-07-27	3.000	3.010	3.000	3.000	3.000	325,585
2023-07-26	3.000	3.010	3.000	3.000	3.000	365,076
2023-07-25	3.000	3.010	3.000	3.000	3.000	3,196,238
2023-07-24	3.000	3.010	3.000	3.000	3.000	1,474,490
2023-07-21	3.000	3.010	3.000	3.000	3.000	1,994,983
2023-07-20	3.000	3.010	3.000	3.010	3.010	6,213,559
2023-07-19	2.990	2.990	2.990	2.990	2.990	76,009
2023-07-18	2.980	2.990	2.980	2.980	2.980	8,585
2023-07-17	2.980	2.990	2.980	2.990	2.990	7,795
2023-07-14	2.980	2.990	2.980	2.980	2.980	1,587
2023-07-13	2.980	2.990	2.970	2.990	2.990	14,803
2023-07-12	2.980	2.980	2.980	2.980	2.980	19,878
2023-07-11	2.980	3.000	2.970	2.980	2.980	127,805
2023-07-10	2.970	2.980	2.970	2.980	2.980	3,501
2023-07-07	2.970	2.970	2.970	2.970	2.970	6,268
2023-07-06	2.970	2.990	2.970	2.970	2.970	11,511
2023-07-05	2.970	2.980	2.970	2.970	2.970	61,269
2023-07-04	2.970	2.970	2.970	2.970	2.970	29,575
2023-07-03	2.970	2.980	2.970	2.980	2.980	4,011
2023-06-30	2.970	2.980	2.970	2.970	2.970	2,929
2023-06-29	2.980	2.980	2.970	2.980	2.980	8,408

← NewerPage 14 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.