Eagle Football Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	2.010	2.010	1.970	2.000	2.000	2,192
2021-12-28	2.000	2.010	1.960	2.010	2.010	13,976
2021-12-27	1.990	2.020	1.985	2.010	2.010	1,212
2021-12-24	2.000	2.010	1.985	1.985	1.985	3,043
2021-12-23	2.010	2.010	2.000	2.010	2.010	4,360
2021-12-22	1.990	2.040	1.955	2.010	2.010	6,345
2021-12-21	1.970	2.050	1.955	1.960	1.960	8,989
2021-12-20	1.980	2.000	1.950	1.995	1.995	12,410
2021-12-17	1.990	1.990	1.950	1.990	1.990	8,364
2021-12-16	1.960	2.020	1.950	1.980	1.980	18,046
2021-12-15	2.010	2.040	1.990	1.990	1.990	10,246
2021-12-14	2.030	2.060	2.000	2.010	2.010	12,537
2021-12-13	2.090	2.090	2.030	2.030	2.030	2,917
2021-12-10	2.090	2.090	2.040	2.050	2.050	4,440
2021-12-09	2.060	2.100	2.050	2.050	2.050	7,009
2021-12-08	2.100	2.100	2.060	2.060	2.060	12,394
2021-12-07	2.130	2.150	2.000	2.140	2.140	14,454
2021-12-06	2.120	2.140	2.120	2.120	2.120	1,444
2021-12-03	2.110	2.130	2.110	2.120	2.120	3,926
2021-12-02	2.130	2.130	2.100	2.120	2.120	4,816
2021-12-01	2.130	2.140	2.100	2.130	2.130	4,316
2021-11-30	2.140	2.140	2.120	2.120	2.120	2,525
2021-11-29	2.110	2.140	2.110	2.120	2.120	7,333
2021-11-26	2.150	2.160	2.120	2.120	2.120	5,801
2021-11-25	2.160	2.160	2.140	2.150	2.150	1,873
2021-11-24	2.150	2.150	2.120	2.150	2.150	6,608
2021-11-23	2.180	2.180	2.130	2.150	2.150	7,349
2021-11-22	2.160	2.180	2.110	2.180	2.180	15,796
2021-11-19	2.190	2.200	2.160	2.160	2.160	10,793
2021-11-18	2.190	2.230	2.180	2.190	2.190	9,372
2021-11-17	2.220	2.220	2.200	2.220	2.220	7,935
2021-11-16	2.190	2.220	2.190	2.210	2.210	5,132
2021-11-15	2.170	2.200	2.170	2.200	2.200	6,425
2021-11-12	2.190	2.200	2.160	2.200	2.200	12,068
2021-11-11	2.200	2.220	2.190	2.190	2.190	6,864
2021-11-10	2.200	2.220	2.170	2.190	2.190	10,654
2021-11-09	2.210	2.210	2.180	2.180	2.180	10,554
2021-11-08	2.230	2.230	2.200	2.220	2.220	3,791
2021-11-05	2.220	2.230	2.150	2.200	2.200	47,341
2021-11-04	2.230	2.230	2.210	2.230	2.230	3,726
2021-11-03	2.220	2.240	2.210	2.210	2.210	17,189
2021-11-02	2.220	2.240	2.220	2.240	2.240	2,847
2021-11-01	2.230	2.240	2.220	2.220	2.220	3,667
2021-10-29	2.230	2.230	2.220	2.220	2.220	888
2021-10-28	2.230	2.230	2.210	2.230	2.230	7,724
2021-10-27	2.230	2.230	2.220	2.220	2.220	553
2021-10-26	2.250	2.250	2.220	2.220	2.220	4,333
2021-10-25	2.240	2.250	2.220	2.230	2.230	4,365
2021-10-22	2.240	2.240	2.230	2.240	2.240	2,685
2021-10-21	2.250	2.260	2.220	2.220	2.220	8,346
2021-10-20	2.250	2.250	2.230	2.230	2.230	2,763
2021-10-19	2.240	2.260	2.240	2.250	2.250	4,825
2021-10-18	2.250	2.260	2.230	2.230	2.230	4,748
2021-10-15	2.250	2.260	2.210	2.230	2.230	7,102
2021-10-14	2.260	2.260	2.230	2.230	2.230	2,783

← NewerPage 21 of 21 · 1,255 trading days

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.