Eagle Football Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.870 | 1.890 | 1.840 | 1.875 | 1.875 | 2,601 |
| 2026-02-03 | 1.860 | 1.900 | 1.860 | 1.870 | 1.870 | 2,658 |
| 2026-02-02 | 1.820 | 1.860 | 1.820 | 1.850 | 1.850 | 11,449 |
| 2026-01-30 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 554 |
| 2026-01-29 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 1,025 |
| 2026-01-28 | 1.800 | 1.800 | 1.755 | 1.795 | 1.795 | 4,880 |
| 2026-01-27 | 1.740 | 1.800 | 1.720 | 1.760 | 1.760 | 4,336 |
| 2026-01-26 | 1.700 | 1.740 | 1.695 | 1.740 | 1.740 | 2,295 |
| 2026-01-23 | 1.700 | 1.700 | 1.695 | 1.695 | 1.695 | 32 |
| 2026-01-22 | 1.700 | 1.700 | 1.660 | 1.695 | 1.695 | 796 |
| 2026-01-21 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 192 |
| 2026-01-20 | 1.680 | 1.700 | 1.645 | 1.690 | 1.690 | 3,536 |
| 2026-01-19 | 1.640 | 1.675 | 1.640 | 1.675 | 1.675 | 5,355 |
| 2026-01-16 | 1.650 | 1.700 | 1.650 | 1.680 | 1.680 | 2,177 |
| 2026-01-15 | 1.620 | 1.680 | 1.600 | 1.680 | 1.680 | 6,428 |
| 2026-01-14 | 1.635 | 1.640 | 1.620 | 1.640 | 1.640 | 736 |
| 2026-01-13 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 1,085 |
| 2026-01-12 | 1.640 | 1.640 | 1.635 | 1.635 | 1.635 | 416 |
| 2026-01-09 | 1.640 | 1.650 | 1.600 | 1.605 | 1.605 | 4,825 |
| 2026-01-08 | 1.590 | 1.650 | 1.590 | 1.640 | 1.640 | 5,759 |
| 2026-01-07 | 1.600 | 1.620 | 1.580 | 1.590 | 1.590 | 1,009 |
| 2026-01-06 | 1.640 | 1.640 | 1.600 | 1.620 | 1.620 | 686 |
| 2026-01-05 | 1.620 | 1.620 | 1.605 | 1.605 | 1.605 | 1,100 |
| 2026-01-02 | 1.620 | 1.635 | 1.600 | 1.635 | 1.635 | 1,169 |
| 2025-12-31 | 1.620 | 1.620 | 1.590 | 1.620 | 1.620 | 953 |
| 2025-12-30 | 1.540 | 1.620 | 1.540 | 1.620 | 1.620 | 4,661 |
| 2025-12-29 | 1.540 | 1.570 | 1.540 | 1.550 | 1.550 | 187 |
| 2025-12-24 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 901 |
| 2025-12-23 | 1.585 | 1.585 | 1.500 | 1.560 | 1.560 | 10,820 |
| 2025-12-22 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 633 |
| 2025-12-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 893 |
| 2025-12-18 | 1.580 | 1.600 | 1.580 | 1.580 | 1.580 | 459 |
| 2025-12-17 | 1.595 | 1.600 | 1.580 | 1.580 | 1.580 | 115 |
| 2025-12-16 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 149 |
| 2025-12-15 | 1.600 | 1.600 | 1.565 | 1.595 | 1.595 | 1,095 |
| 2025-12-12 | 1.585 | 1.585 | 1.580 | 1.585 | 1.585 | 899 |
| 2025-12-11 | 1.580 | 1.585 | 1.580 | 1.585 | 1.585 | 206 |
| 2025-12-10 | 1.580 | 1.595 | 1.570 | 1.595 | 1.595 | 1,788 |
| 2025-12-09 | 1.575 | 1.600 | 1.560 | 1.560 | 1.560 | 1,153 |
| 2025-12-08 | 1.620 | 1.620 | 1.570 | 1.570 | 1.570 | 2,084 |
| 2025-12-05 | 1.600 | 1.620 | 1.580 | 1.580 | 1.580 | 1,167 |
| 2025-12-04 | 1.580 | 1.620 | 1.560 | 1.620 | 1.620 | 2,754 |
| 2025-12-03 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 624 |
| 2025-12-02 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 2,683 |
| 2025-12-01 | 1.620 | 1.620 | 1.500 | 1.540 | 1.540 | 9,068 |
| 2025-11-28 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 917 |
| 2025-11-27 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 100 |
| 2025-11-26 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 160 |
| 2025-11-25 | 1.640 | 1.650 | 1.620 | 1.650 | 1.650 | 1,126 |
| 2025-11-24 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 288 |
| 2025-11-21 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 34 |
| 2025-11-20 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 361 |
| 2025-11-19 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 1,195 |
| 2025-11-18 | 1.650 | 1.650 | 1.620 | 1.640 | 1.640 | 1,042 |
| 2025-11-17 | 1.650 | 1.650 | 1.620 | 1.650 | 1.650 | 1,683 |
| 2025-11-14 | 1.665 | 1.675 | 1.640 | 1.675 | 1.675 | 902 |
| 2025-11-13 | 1.660 | 1.680 | 1.660 | 1.660 | 1.660 | 72 |
| 2025-11-12 | 1.675 | 1.675 | 1.660 | 1.665 | 1.665 | 164 |
| 2025-11-11 | 1.680 | 1.680 | 1.660 | 1.680 | 1.680 | 486 |
| 2025-11-10 | 1.690 | 1.690 | 1.660 | 1.660 | 1.660 | 684 |
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.