Eagle Football Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	2.950	3.070	2.920	3.070	3.070	57,573
2022-06-16	2.920	3.180	2.860	3.090	3.090	202,730
2022-06-15	2.860	2.930	2.860	2.860	2.860	11,497
2022-06-14	2.930	2.950	2.860	2.860	2.860	28,145
2022-06-13	2.910	2.960	2.850	2.930	2.930	35,354
2022-06-10	3.050	3.050	2.830	2.980	2.980	72,444
2022-06-09	3.200	3.260	2.880	3.060	3.060	209,561
2022-06-08	2.450	3.240	2.430	3.130	3.130	198,689
2022-06-07	2.450	2.500	2.450	2.450	2.450	10,373
2022-06-06	2.460	2.480	2.430	2.470	2.470	5,565
2022-06-03	2.500	2.500	2.440	2.490	2.490	11,940
2022-06-02	2.440	2.520	2.430	2.500	2.500	43,915
2022-06-01	2.330	2.440	2.310	2.440	2.440	54,661
2022-05-31	2.300	2.350	2.300	2.330	2.330	4,619
2022-05-30	2.300	2.330	2.300	2.320	2.320	13,274
2022-05-27	2.270	2.300	2.260	2.300	2.300	7,692
2022-05-26	2.290	2.300	2.250	2.300	2.300	3,344
2022-05-25	2.330	2.330	2.240	2.280	2.280	4,018
2022-05-24	2.320	2.320	2.320	2.320	2.320	718
2022-05-23	2.280	2.320	2.260	2.320	2.320	12,219
2022-05-20	2.280	2.280	2.240	2.280	2.280	1,287
2022-05-19	2.280	2.290	2.260	2.260	2.260	4,072
2022-05-18	2.260	2.280	2.200	2.280	2.280	9,824
2022-05-17	2.260	2.280	2.220	2.280	2.280	8,655
2022-05-16	2.210	2.250	2.210	2.240	2.240	17,098
2022-05-13	2.230	2.250	2.200	2.210	2.210	1,438
2022-05-12	2.240	2.240	2.170	2.240	2.240	1,512
2022-05-11	2.250	2.250	2.190	2.200	2.200	8,047
2022-05-10	2.200	2.240	2.180	2.230	2.230	5,147
2022-05-09	2.330	2.330	2.170	2.200	2.200	15,300
2022-05-06	2.340	2.340	2.300	2.300	2.300	4,734
2022-05-05	2.350	2.350	2.310	2.320	2.320	1,601
2022-05-04	2.370	2.380	2.330	2.350	2.350	4,546
2022-05-03	2.400	2.400	2.310	2.390	2.390	7,766
2022-05-02	2.480	2.480	2.300	2.400	2.400	20,007
2022-04-29	2.450	2.500	2.400	2.470	2.470	56,397
2022-04-28	2.390	2.470	2.320	2.470	2.470	63,009
2022-04-27	2.340	2.400	2.300	2.380	2.380	40,855
2022-04-26	2.230	2.360	2.190	2.300	2.300	80,585
2022-04-25	2.320	2.340	2.230	2.230	2.230	58,536
2022-04-22	2.200	2.360	2.170	2.350	2.350	103,942
2022-04-21	1.980	2.200	1.950	2.200	2.200	97,788
2022-04-20	2.000	2.000	1.990	1.990	1.990	1,507
2022-04-19	1.980	2.010	1.970	1.995	1.995	9,347
2022-04-14	2.000	2.010	1.990	1.990	1.990	1,222
2022-04-13	2.000	2.020	1.980	1.990	1.990	3,264
2022-04-12	1.990	2.000	1.985	1.985	1.985	2,868
2022-04-11	2.000	2.010	1.990	1.990	1.990	3,892
2022-04-08	2.010	2.010	1.990	2.000	2.000	2,200
2022-04-07	1.975	2.040	1.955	2.010	2.010	12,184
2022-04-06	2.000	2.000	1.975	1.975	1.975	2,502
2022-04-05	2.010	2.040	1.970	1.975	1.975	8,856
2022-04-04	2.010	2.010	1.980	1.980	1.980	1,322
2022-04-01	1.965	2.000	1.965	2.000	2.000	2,892
2022-03-31	1.960	2.010	1.960	1.960	1.960	9,609
2022-03-30	1.990	1.990	1.965	1.970	1.970	1,084
2022-03-29	2.010	2.010	1.975	1.975	1.975	4,156
2022-03-28	2.010	2.010	1.980	1.995	1.995	752
2022-03-25	1.980	2.010	1.935	2.010	2.010	5,690
2022-03-24	1.970	2.010	1.950	1.950	1.950	6,458

← NewerPage 19 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.