Eagle Football Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.970	2.980	2.970	2.980	2.980	12,912
2023-06-27	2.980	2.980	2.970	2.970	2.970	11,830
2023-06-26	2.970	2.970	2.970	2.970	2.970	18,415
2023-06-23	2.970	2.980	2.970	2.970	2.970	273,144
2023-06-21	2.900	2.920	2.900	2.920	2.920	10,695
2023-06-20	2.930	2.930	2.920	2.930	2.930	328
2023-06-19	2.920	2.940	2.920	2.930	2.930	5,112
2023-06-16	2.920	2.940	2.910	2.930	2.930	7,381
2023-06-15	2.940	2.940	2.900	2.930	2.930	8,837
2023-06-14	2.930	2.940	2.900	2.930	2.930	19,311
2023-06-13	2.930	2.940	2.930	2.940	2.940	1,161
2023-06-12	2.940	2.940	2.930	2.930	2.930	65
2023-06-09	2.930	2.930	2.930	2.930	2.930	1,849
2023-06-08	2.940	2.940	2.930	2.930	2.930	6,621
2023-06-07	2.930	2.930	2.930	2.930	2.930	1,039
2023-06-06	2.940	2.950	2.930	2.930	2.930	64,505
2023-06-05	2.950	2.960	2.950	2.950	2.950	378
2023-06-02	2.950	2.960	2.940	2.950	2.950	1,001
2023-06-01	2.940	2.970	2.940	2.960	2.960	544
2023-05-31	2.970	2.970	2.970	2.970	2.970	39
2023-05-30	2.970	2.970	2.940	2.940	2.940	2,007
2023-05-29	2.950	2.970	2.940	2.970	2.970	1,105
2023-05-26	2.950	2.960	2.940	2.960	2.960	1,432
2023-05-25	2.950	2.960	2.950	2.950	2.950	117
2023-05-24	2.970	2.970	2.950	2.960	2.960	46,122
2023-05-23	2.970	2.970	2.950	2.950	2.950	688
2023-05-22	2.970	2.970	2.940	2.970	2.970	13,381
2023-05-19	2.950	2.950	2.950	2.950	2.950	673
2023-05-18	2.970	2.970	2.950	2.970	2.970	2,167
2023-05-17	2.950	2.980	2.950	2.970	2.970	6,626
2023-05-16	2.970	2.970	2.940	2.960	2.960	4,630
2023-05-15	2.970	2.980	2.940	2.970	2.970	971,493
2023-05-12	2.960	2.980	2.960	2.970	2.970	59,574
2023-05-05	2.930	2.950	2.930	2.950	2.950	2,310
2023-05-04	2.940	2.950	2.930	2.930	2.930	1,501
2023-05-03	2.940	2.950	2.940	2.950	2.950	2,027
2023-05-02	2.960	2.960	2.930	2.950	2.950	7,168
2023-04-28	2.930	2.950	2.930	2.950	2.950	10,346
2023-04-27	2.960	2.960	2.940	2.950	2.950	1,515
2023-04-26	2.940	2.960	2.940	2.960	2.960	5,649
2023-04-25	2.940	2.970	2.930	2.970	2.970	10,657
2023-04-24	2.940	2.950	2.940	2.940	2.940	577
2023-04-21	2.930	2.940	2.930	2.930	2.930	45,079
2023-04-20	2.920	2.930	2.920	2.930	2.930	1,095
2023-04-19	2.940	2.940	2.920	2.930	2.930	1,124
2023-04-18	2.920	2.940	2.920	2.920	2.920	2,728
2023-04-17	2.910	2.930	2.910	2.930	2.930	1,786
2023-04-14	2.910	2.920	2.910	2.920	2.920	7,041
2023-04-13	2.910	2.920	2.900	2.920	2.920	7,468
2023-04-12	2.920	2.930	2.910	2.910	2.910	4,142
2023-04-11	2.920	2.950	2.910	2.940	2.940	17,173
2023-04-06	2.940	2.940	2.910	2.940	2.940	7,597
2023-04-05	2.930	2.950	2.930	2.950	2.950	13,026
2023-04-04	2.960	2.960	2.930	2.950	2.950	361,344
2023-04-03	2.960	2.970	2.960	2.960	2.960	21,265
2023-03-31	2.960	2.970	2.960	2.960	2.960	13,678
2023-03-30	2.960	2.960	2.960	2.960	2.960	3,340
2023-03-29	2.960	2.960	2.960	2.960	2.960	2,604
2023-03-28	2.960	2.970	2.960	2.960	2.960	1,745
2023-03-27	2.960	2.970	2.960	2.960	2.960	19,581

← NewerPage 15 of 21 · 1,255 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.