Eagle Football Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 2.020 | 2.030 | 2.010 | 2.010 | 2.010 | 1,309 |
| 2026-04-30 | 2.000 | 2.010 | 2.000 | 2.010 | 2.010 | 2,944 |
| 2026-04-29 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 7,945 |
| 2026-04-28 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 6,661 |
| 2026-04-27 | 2.080 | 2.080 | 2.020 | 2.020 | 2.020 | 2,073 |
| 2026-04-24 | 2.040 | 2.080 | 2.010 | 2.060 | 2.060 | 5,728 |
| 2026-04-23 | 2.060 | 2.080 | 2.020 | 2.080 | 2.080 | 4,220 |
| 2026-04-22 | 2.000 | 2.080 | 2.000 | 2.050 | 2.050 | 16,584 |
| 2026-04-21 | 1.980 | 2.040 | 1.960 | 2.000 | 2.000 | 18,539 |
| 2026-04-20 | 1.900 | 1.980 | 1.880 | 1.980 | 1.980 | 12,629 |
| 2026-04-17 | 1.860 | 1.900 | 1.855 | 1.900 | 1.900 | 3,702 |
| 2026-04-16 | 1.820 | 1.855 | 1.780 | 1.855 | 1.855 | 7,143 |
| 2026-04-15 | 1.800 | 1.830 | 1.800 | 1.805 | 1.805 | 4,311 |
| 2026-04-14 | 1.780 | 1.880 | 1.780 | 1.800 | 1.800 | 6,628 |
| 2026-04-13 | 1.830 | 1.830 | 1.785 | 1.785 | 1.785 | 1,700 |
| 2026-04-10 | 1.840 | 1.920 | 1.820 | 1.820 | 1.820 | 10,457 |
| 2026-04-09 | 1.875 | 1.940 | 1.875 | 1.880 | 1.880 | 7,787 |
| 2026-04-08 | 1.820 | 1.880 | 1.820 | 1.870 | 1.870 | 6,995 |
| 2026-04-07 | 1.850 | 1.880 | 1.785 | 1.820 | 1.820 | 12,018 |
| 2026-04-02 | 1.740 | 1.830 | 1.740 | 1.810 | 1.810 | 5,816 |
| 2026-04-01 | 1.660 | 1.820 | 1.660 | 1.755 | 1.755 | 10,423 |
| 2026-03-31 | 1.680 | 1.680 | 1.660 | 1.680 | 1.680 | 163 |
| 2026-03-30 | 1.650 | 1.680 | 1.645 | 1.680 | 1.680 | 188 |
| 2026-03-27 | 1.640 | 1.680 | 1.640 | 1.645 | 1.645 | 1,316 |
| 2026-03-26 | 1.680 | 1.680 | 1.655 | 1.655 | 1.655 | 1,169 |
| 2026-03-25 | 1.660 | 1.680 | 1.660 | 1.660 | 1.660 | 318 |
| 2026-03-24 | 1.600 | 1.680 | 1.600 | 1.680 | 1.680 | 5,555 |
| 2026-03-23 | 1.660 | 1.670 | 1.545 | 1.655 | 1.655 | 9,853 |
| 2026-03-20 | 1.765 | 1.765 | 1.700 | 1.740 | 1.740 | 4,996 |
| 2026-03-19 | 1.780 | 1.780 | 1.745 | 1.760 | 1.760 | 1,018 |
| 2026-03-18 | 1.800 | 1.815 | 1.720 | 1.780 | 1.780 | 6,813 |
| 2026-03-17 | 1.800 | 1.820 | 1.800 | 1.800 | 1.800 | 744 |
| 2026-03-16 | 1.820 | 1.840 | 1.800 | 1.800 | 1.800 | 1,432 |
| 2026-03-13 | 1.820 | 1.840 | 1.800 | 1.840 | 1.840 | 581 |
| 2026-03-12 | 1.825 | 1.825 | 1.820 | 1.820 | 1.820 | 56 |
| 2026-03-11 | 1.830 | 1.830 | 1.820 | 1.825 | 1.825 | 251 |
| 2026-03-10 | 1.775 | 1.830 | 1.775 | 1.830 | 1.830 | 3,261 |
| 2026-03-09 | 1.805 | 1.815 | 1.780 | 1.780 | 1.780 | 851 |
| 2026-03-06 | 1.800 | 1.820 | 1.800 | 1.800 | 1.800 | 314 |
| 2026-03-05 | 1.825 | 1.835 | 1.800 | 1.800 | 1.800 | 538 |
| 2026-03-04 | 1.830 | 1.855 | 1.820 | 1.820 | 1.820 | 2,925 |
| 2026-03-03 | 1.860 | 1.860 | 1.825 | 1.830 | 1.830 | 5,491 |
| 2026-03-02 | 1.820 | 1.830 | 1.780 | 1.830 | 1.830 | 5,316 |
| 2026-02-27 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 216 |
| 2026-02-26 | 1.840 | 1.840 | 1.820 | 1.840 | 1.840 | 551 |
| 2026-02-25 | 1.860 | 1.860 | 1.820 | 1.840 | 1.840 | 1,585 |
| 2026-02-24 | 1.820 | 1.880 | 1.805 | 1.845 | 1.845 | 3,268 |
| 2026-02-23 | 1.820 | 1.840 | 1.820 | 1.840 | 1.840 | 25 |
| 2026-02-20 | 1.840 | 1.840 | 1.820 | 1.840 | 1.840 | 129 |
| 2026-02-19 | 1.840 | 1.900 | 1.820 | 1.825 | 1.825 | 3,954 |
| 2026-02-18 | 1.800 | 1.860 | 1.800 | 1.850 | 1.850 | 2,559 |
| 2026-02-17 | 1.820 | 1.840 | 1.790 | 1.840 | 1.840 | 1,899 |
| 2026-02-16 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 2,435 |
| 2026-02-13 | 1.880 | 1.880 | 1.820 | 1.820 | 1.820 | 2,794 |
| 2026-02-12 | 1.900 | 1.900 | 1.840 | 1.880 | 1.880 | 6,052 |
| 2026-02-11 | 1.870 | 1.870 | 1.850 | 1.870 | 1.870 | 2,753 |
| 2026-02-10 | 1.920 | 1.920 | 1.900 | 1.920 | 1.920 | 889 |
| 2026-02-09 | 1.920 | 1.920 | 1.890 | 1.900 | 1.900 | 2,171 |
| 2026-02-06 | 1.845 | 1.980 | 1.840 | 1.880 | 1.880 | 6,032 |
| 2026-02-05 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 630 |
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.