Eagle Football Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.850 | 1.850 | 1.775 | 1.775 | 1.775 | 387 |
| 2026-07-24 | 1.855 | 1.855 | 1.755 | 1.845 | 1.845 | 39 |
| 2026-07-23 | 1.815 | 1.815 | 1.755 | 1.755 | 1.755 | 33 |
| 2026-07-22 | 1.750 | 1.815 | 1.750 | 1.760 | 1.760 | 443 |
| 2026-07-21 | 1.755 | 1.820 | 1.755 | 1.820 | 1.820 | 541 |
| 2026-07-20 | 1.750 | 1.770 | 1.750 | 1.750 | 1.750 | 2,408 |
| 2026-07-17 | 1.845 | 1.845 | 1.760 | 1.770 | 1.770 | 758 |
| 2026-07-16 | 1.840 | 1.840 | 1.765 | 1.840 | 1.840 | 153 |
| 2026-07-15 | 1.845 | 1.845 | 1.760 | 1.760 | 1.760 | 338 |
| 2026-07-14 | 1.800 | 1.845 | 1.745 | 1.845 | 1.845 | 2,667 |
| 2026-07-13 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 715 |
| 2026-07-10 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 85 |
| 2026-07-09 | 1.835 | 1.840 | 1.835 | 1.840 | 1.840 | 124 |
| 2026-07-08 | 1.800 | 1.840 | 1.800 | 1.800 | 1.800 | 506 |
| 2026-07-07 | 1.800 | 1.800 | 1.745 | 1.800 | 1.800 | 2,521 |
| 2026-07-06 | 1.740 | 1.795 | 1.740 | 1.795 | 1.795 | 1,000 |
| 2026-07-03 | 1.750 | 1.755 | 1.745 | 1.745 | 1.745 | 618 |
| 2026-07-02 | 1.800 | 1.800 | 1.745 | 1.745 | 1.745 | 753 |
| 2026-07-01 | 1.790 | 1.790 | 1.650 | 1.740 | 1.740 | 586 |
| 2026-06-30 | 1.755 | 1.820 | 1.620 | 1.800 | 1.800 | 880 |
| 2026-06-29 | 1.840 | 1.840 | 1.750 | 1.755 | 1.755 | 2,920 |
| 2026-06-26 | 1.800 | 1.800 | 1.700 | 1.750 | 1.750 | 3,361 |
| 2026-06-25 | 1.680 | 1.840 | 1.680 | 1.760 | 1.760 | 11,124 |
| 2026-06-24 | 1.660 | 1.665 | 1.660 | 1.665 | 1.665 | 1,173 |
| 2026-06-23 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 325 |
| 2026-06-22 | 1.920 | 1.940 | 1.920 | 1.920 | 1.920 | 224 |
| 2026-06-19 | 1.960 | 1.960 | 1.905 | 1.920 | 1.920 | 1,105 |
| 2026-06-18 | 1.940 | 1.960 | 1.920 | 1.920 | 1.920 | 1,629 |
| 2026-06-17 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 2,050 |
| 2026-06-16 | 1.940 | 2.020 | 1.900 | 1.960 | 1.960 | 11,627 |
| 2026-06-15 | 1.980 | 1.980 | 1.940 | 1.940 | 1.940 | 387 |
| 2026-06-12 | 1.980 | 1.995 | 1.940 | 1.950 | 1.950 | 2,578 |
| 2026-06-11 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 300 |
| 2026-06-10 | 2.000 | 2.040 | 2.000 | 2.000 | 2.000 | 1,442 |
| 2026-06-09 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 355 |
| 2026-06-08 | 2.020 | 2.020 | 2.000 | 2.020 | 2.020 | 576 |
| 2026-06-05 | 2.010 | 2.020 | 1.980 | 2.000 | 2.000 | 1,317 |
| 2026-06-04 | 1.995 | 2.000 | 1.980 | 2.000 | 2.000 | 679 |
| 2026-06-03 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 276 |
| 2026-06-02 | 2.010 | 2.010 | 1.980 | 1.980 | 1.980 | 346 |
| 2026-06-01 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 276 |
| 2026-05-29 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 346 |
| 2026-05-28 | 2.000 | 2.030 | 2.000 | 2.000 | 2.000 | 654 |
| 2026-05-27 | 2.010 | 2.090 | 2.000 | 2.010 | 2.010 | 1,304 |
| 2026-05-26 | 2.000 | 2.060 | 2.000 | 2.010 | 2.010 | 1,801 |
| 2026-05-25 | 1.980 | 2.020 | 1.980 | 2.020 | 2.020 | 324 |
| 2026-05-22 | 2.020 | 2.020 | 1.950 | 2.010 | 2.010 | 5,190 |
| 2026-05-21 | 2.020 | 2.060 | 1.985 | 1.985 | 1.985 | 5,184 |
| 2026-05-20 | 2.050 | 2.080 | 2.020 | 2.020 | 2.020 | 1,142 |
| 2026-05-19 | 2.040 | 2.180 | 2.000 | 2.040 | 2.040 | 9,612 |
| 2026-05-18 | 2.120 | 2.170 | 2.040 | 2.040 | 2.040 | 7,010 |
| 2026-05-15 | 2.160 | 2.200 | 2.090 | 2.090 | 2.090 | 8,653 |
| 2026-05-14 | 2.220 | 2.220 | 2.160 | 2.160 | 2.160 | 3,420 |
| 2026-05-13 | 2.180 | 2.210 | 2.160 | 2.200 | 2.200 | 4,438 |
| 2026-05-12 | 2.200 | 2.200 | 2.060 | 2.180 | 2.180 | 8,595 |
| 2026-05-11 | 2.160 | 2.200 | 2.120 | 2.180 | 2.180 | 5,838 |
| 2026-05-08 | 2.140 | 2.160 | 2.140 | 2.160 | 2.160 | 4,557 |
| 2026-05-07 | 2.120 | 2.180 | 2.060 | 2.180 | 2.180 | 5,667 |
| 2026-05-06 | 2.020 | 2.120 | 1.980 | 2.120 | 2.120 | 7,937 |
| 2026-05-05 | 2.040 | 2.040 | 2.000 | 2.020 | 2.020 | 1,136 |
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.