Eagle Football Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	2.970	2.980	2.960	2.970	2.970	9,878
2022-12-29	2.970	2.980	2.970	2.980	2.980	24,117
2022-12-28	2.970	2.980	2.970	2.970	2.970	6,159
2022-12-27	2.970	2.980	2.960	2.980	2.980	53,799
2022-12-23	2.960	2.980	2.960	2.970	2.970	74,528
2022-12-22	2.970	2.980	2.970	2.970	2.970	30,685
2022-12-21	2.970	2.980	2.960	2.970	2.970	44,189
2022-12-20	2.960	2.990	2.960	2.980	2.980	132,346
2022-12-19	2.900	2.950	2.900	2.950	2.950	39,265,348
2022-12-16	2.900	2.910	2.890	2.900	2.900	54,929
2022-12-15	2.900	2.920	2.900	2.900	2.900	33,856
2022-12-14	2.900	2.900	2.870	2.890	2.890	70,367
2022-12-13	2.890	2.900	2.860	2.890	2.890	109,250
2022-12-12	2.820	2.920	2.770	2.900	2.900	295,393
2022-12-09	2.310	2.790	2.310	2.580	2.580	175,375
2022-12-08	2.660	2.740	2.160	2.330	2.330	378,651
2022-12-07	2.580	2.580	2.100	2.180	2.180	186,823
2022-12-06	2.220	2.680	2.220	2.450	2.450	118,515
2022-11-16	2.770	2.820	2.750	2.790	2.790	6,838
2022-11-15	2.830	2.830	2.740	2.810	2.810	11,713
2022-11-14	2.800	2.800	2.780	2.800	2.800	2,856
2022-11-11	2.800	2.850	2.800	2.840	2.840	12,783
2022-11-10	2.690	2.800	2.690	2.800	2.800	26,172
2022-11-09	2.690	2.690	2.640	2.660	2.660	5,273
2022-11-08	2.690	2.710	2.640	2.640	2.640	4,276
2022-11-07	2.650	2.700	2.610	2.650	2.650	9,441
2022-11-04	2.720	2.720	2.660	2.670	2.670	35,447
2022-11-03	2.740	2.770	2.710	2.710	2.710	5,517
2022-11-02	2.750	2.770	2.730	2.740	2.740	4,383
2022-11-01	2.750	2.790	2.740	2.770	2.770	9,346
2022-10-31	2.750	2.780	2.750	2.760	2.760	2,134
2022-10-28	2.710	2.760	2.710	2.750	2.750	11,670
2022-10-27	2.840	2.840	2.660	2.750	2.750	22,126
2022-10-26	2.680	2.810	2.680	2.720	2.720	9,565
2022-10-25	2.600	2.780	2.600	2.660	2.660	34,663
2022-10-18	2.800	2.800	2.790	2.800	2.800	13,768
2022-10-17	2.820	2.850	2.740	2.840	2.840	10,652
2022-10-14	2.860	2.860	2.820	2.820	2.820	5,868
2022-10-13	2.840	2.850	2.840	2.850	2.850	3,601
2022-10-12	2.820	2.820	2.820	2.820	2.820	1,250
2022-10-11	2.820	2.860	2.820	2.860	2.860	1,720
2022-10-10	2.800	2.860	2.800	2.840	2.840	16,498
2022-10-07	2.800	2.810	2.790	2.810	2.810	6,714
2022-10-06	2.830	2.830	2.790	2.810	2.810	5,580
2022-10-05	2.760	2.820	2.760	2.820	2.820	9,206
2022-10-04	2.780	2.830	2.780	2.800	2.800	23,401
2022-10-03	2.800	2.820	2.740	2.780	2.780	19,081
2022-09-30	2.840	2.850	2.680	2.820	2.820	50,573
2022-09-29	2.800	2.880	2.770	2.830	2.830	63,994
2022-09-28	2.730	2.770	2.660	2.730	2.730	15,670
2022-09-27	2.740	2.800	2.710	2.800	2.800	2,049
2022-09-26	2.850	2.850	2.640	2.740	2.740	14,485
2022-09-23	2.780	2.820	2.700	2.820	2.820	20,665
2022-09-22	2.760	2.830	2.750	2.790	2.790	22,969
2022-09-21	2.630	2.870	2.530	2.800	2.800	78,940
2022-09-20	2.730	2.730	2.330	2.450	2.450	57,067
2022-09-19	2.690	2.750	2.690	2.750	2.750	2,910
2022-09-16	2.810	2.810	2.560	2.690	2.690	57,708
2022-09-15	2.850	2.890	2.810	2.810	2.810	31,315
2022-09-14	2.920	2.930	2.850	2.860	2.860	227,373

← NewerPage 17 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.