Eagle Football Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1.690 | 1.690 | 1.660 | 1.660 | 1.660 | 684 |
| 2025-11-07 | 1.660 | 1.680 | 1.660 | 1.660 | 1.660 | 170 |
| 2025-11-06 | 1.650 | 1.680 | 1.640 | 1.680 | 1.680 | 1,482 |
| 2025-11-05 | 1.640 | 1.650 | 1.640 | 1.640 | 1.640 | 453 |
| 2025-11-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 62 |
| 2025-11-03 | 1.660 | 1.660 | 1.640 | 1.645 | 1.645 | 653 |
| 2025-10-31 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 58 |
| 2025-10-30 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 1,298 |
| 2025-10-29 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 104 |
| 2025-10-28 | 1.685 | 1.700 | 1.670 | 1.670 | 1.670 | 509 |
| 2025-10-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 135 |
| 2025-10-24 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 427 |
| 2025-10-23 | 1.685 | 1.700 | 1.685 | 1.700 | 1.700 | 93 |
| 2025-10-22 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 228 |
| 2025-10-21 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 146 |
| 2025-10-20 | 1.640 | 1.695 | 1.630 | 1.695 | 1.695 | 4,660 |
| 2025-10-17 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 553 |
| 2025-10-16 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 47 |
| 2025-10-15 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 139 |
| 2025-10-14 | 1.675 | 1.680 | 1.670 | 1.680 | 1.680 | 268 |
| 2025-10-13 | 1.690 | 1.690 | 1.660 | 1.680 | 1.680 | 1,514 |
| 2025-10-10 | 1.695 | 1.695 | 1.665 | 1.690 | 1.690 | 642 |
| 2025-10-09 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 183 |
| 2025-10-08 | 1.665 | 1.680 | 1.660 | 1.680 | 1.680 | 1,600 |
| 2025-10-07 | 1.670 | 1.680 | 1.660 | 1.660 | 1.660 | 304 |
| 2025-10-06 | 1.660 | 1.675 | 1.640 | 1.675 | 1.675 | 3,030 |
| 2025-10-03 | 1.665 | 1.665 | 1.600 | 1.660 | 1.660 | 2,320 |
| 2025-10-02 | 1.680 | 1.680 | 1.600 | 1.665 | 1.665 | 2,617 |
| 2025-10-01 | 1.700 | 1.700 | 1.600 | 1.665 | 1.665 | 1,694 |
| 2025-09-30 | 1.660 | 1.700 | 1.640 | 1.695 | 1.695 | 4,616 |
| 2025-09-29 | 1.700 | 1.755 | 1.570 | 1.570 | 1.570 | 12,940 |
| 2025-09-26 | 1.780 | 1.780 | 1.700 | 1.760 | 1.760 | 4,188 |
| 2025-09-25 | 1.775 | 1.775 | 1.760 | 1.760 | 1.760 | 27 |
| 2025-09-24 | 1.780 | 1.780 | 1.775 | 1.775 | 1.775 | 154 |
| 2025-09-23 | 1.795 | 1.795 | 1.760 | 1.775 | 1.775 | 1,026 |
| 2025-09-22 | 1.790 | 1.800 | 1.780 | 1.800 | 1.800 | 253 |
| 2025-09-19 | 1.815 | 1.815 | 1.740 | 1.790 | 1.790 | 1,930 |
| 2025-09-18 | 1.900 | 1.900 | 1.710 | 1.830 | 1.830 | 19,147 |
| 2025-09-17 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 24 |
| 2025-09-16 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 87 |
| 2025-09-15 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 656 |
| 2025-09-12 | 1.895 | 1.895 | 1.880 | 1.895 | 1.895 | 432 |
| 2025-09-11 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 17 |
| 2025-09-10 | 1.885 | 1.900 | 1.885 | 1.900 | 1.900 | 55 |
| 2025-09-09 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 64 |
| 2025-09-08 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 881 |
| 2025-09-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 664 |
| 2025-09-04 | 1.880 | 1.900 | 1.875 | 1.900 | 1.900 | 2,903 |
| 2025-09-03 | 1.880 | 1.890 | 1.875 | 1.875 | 1.875 | 1,151 |
| 2025-09-02 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 124 |
| 2025-09-01 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 238 |
| 2025-08-29 | 1.885 | 1.890 | 1.880 | 1.890 | 1.890 | 87 |
| 2025-08-28 | 1.895 | 1.895 | 1.880 | 1.880 | 1.880 | 215 |
| 2025-08-27 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 4,643 |
| 2025-08-26 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 140 |
| 2025-08-25 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 606 |
| 2025-08-22 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 676 |
| 2025-08-21 | 1.930 | 1.935 | 1.880 | 1.880 | 1.880 | 9,050 |
| 2025-08-20 | 1.880 | 1.915 | 1.880 | 1.915 | 1.915 | 7,602 |
| 2025-08-19 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 777 |
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.