Eagle Football Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 129 |
| 2025-08-15 | 1.840 | 1.860 | 1.840 | 1.860 | 1.860 | 482 |
| 2025-08-14 | 1.820 | 1.860 | 1.820 | 1.860 | 1.860 | 1,901 |
| 2025-08-13 | 1.820 | 1.840 | 1.820 | 1.840 | 1.840 | 188 |
| 2025-08-12 | 1.820 | 1.840 | 1.810 | 1.815 | 1.815 | 2,690 |
| 2025-08-11 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 4,398 |
| 2025-08-08 | 1.815 | 1.820 | 1.810 | 1.810 | 1.810 | 3,110 |
| 2025-08-07 | 1.810 | 1.820 | 1.810 | 1.820 | 1.820 | 4,058 |
| 2025-08-06 | 1.840 | 1.840 | 1.820 | 1.840 | 1.840 | 92 |
| 2025-08-05 | 1.840 | 1.840 | 1.820 | 1.840 | 1.840 | 173 |
| 2025-08-04 | 1.840 | 1.840 | 1.820 | 1.840 | 1.840 | 3,185 |
| 2025-08-01 | 1.840 | 1.840 | 1.825 | 1.840 | 1.840 | 2,427 |
| 2025-07-31 | 1.860 | 1.880 | 1.860 | 1.860 | 1.860 | 625 |
| 2025-07-30 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 1,940 |
| 2025-07-29 | 1.910 | 1.910 | 1.880 | 1.880 | 1.880 | 2,057 |
| 2025-07-28 | 1.900 | 1.915 | 1.900 | 1.915 | 1.915 | 762 |
| 2025-07-25 | 1.900 | 1.910 | 1.880 | 1.910 | 1.910 | 1,254 |
| 2025-07-24 | 1.915 | 1.920 | 1.900 | 1.915 | 1.915 | 346 |
| 2025-07-23 | 1.915 | 1.920 | 1.900 | 1.920 | 1.920 | 98 |
| 2025-07-22 | 1.910 | 1.915 | 1.880 | 1.915 | 1.915 | 1,207 |
| 2025-07-21 | 1.880 | 1.925 | 1.880 | 1.910 | 1.910 | 2,002 |
| 2025-07-18 | 1.925 | 1.930 | 1.900 | 1.930 | 1.930 | 1,279 |
| 2025-07-17 | 1.940 | 1.940 | 1.920 | 1.930 | 1.930 | 1,981 |
| 2025-07-16 | 1.940 | 1.960 | 1.920 | 1.930 | 1.930 | 4,754 |
| 2025-07-15 | 1.900 | 1.970 | 1.900 | 1.970 | 1.970 | 6,953 |
| 2025-07-14 | 1.880 | 1.915 | 1.880 | 1.915 | 1.915 | 575 |
| 2025-07-11 | 1.920 | 1.920 | 1.880 | 1.920 | 1.920 | 3,170 |
| 2025-07-10 | 1.900 | 1.920 | 1.895 | 1.920 | 1.920 | 11,085 |
| 2025-07-09 | 1.820 | 1.890 | 1.805 | 1.880 | 1.880 | 12,747 |
| 2025-07-08 | 1.800 | 1.840 | 1.800 | 1.820 | 1.820 | 3,446 |
| 2025-07-07 | 1.860 | 1.860 | 1.805 | 1.820 | 1.820 | 756 |
| 2025-07-04 | 1.800 | 1.865 | 1.800 | 1.860 | 1.860 | 6,054 |
| 2025-07-03 | 1.880 | 1.880 | 1.840 | 1.880 | 1.880 | 797 |
| 2025-07-02 | 1.820 | 1.880 | 1.805 | 1.860 | 1.860 | 11,053 |
| 2025-07-01 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 2,743 |
| 2025-06-30 | 1.775 | 1.775 | 1.760 | 1.775 | 1.775 | 4,822 |
| 2025-06-27 | 1.760 | 1.775 | 1.740 | 1.775 | 1.775 | 2,342 |
| 2025-06-26 | 1.740 | 1.745 | 1.720 | 1.740 | 1.740 | 4,417 |
| 2025-06-25 | 1.640 | 1.800 | 1.640 | 1.775 | 1.775 | 18,908 |
| 2025-06-24 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 1,074 |
| 2025-06-23 | 1.800 | 1.820 | 1.800 | 1.800 | 1.800 | 340 |
| 2025-06-20 | 1.815 | 1.820 | 1.805 | 1.820 | 1.820 | 1,089 |
| 2025-06-19 | 1.780 | 1.815 | 1.780 | 1.815 | 1.815 | 82 |
| 2025-06-18 | 1.810 | 1.810 | 1.785 | 1.785 | 1.785 | 1,130 |
| 2025-06-17 | 1.800 | 1.820 | 1.800 | 1.810 | 1.810 | 303 |
| 2025-06-16 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 3,001 |
| 2025-06-13 | 1.820 | 1.850 | 1.820 | 1.835 | 1.835 | 129 |
| 2025-06-12 | 1.830 | 1.845 | 1.830 | 1.830 | 1.830 | 147 |
| 2025-06-11 | 1.820 | 1.850 | 1.820 | 1.825 | 1.825 | 2,712 |
| 2025-06-10 | 1.835 | 1.840 | 1.820 | 1.830 | 1.830 | 233 |
| 2025-06-09 | 1.820 | 1.835 | 1.810 | 1.835 | 1.835 | 1,534 |
| 2025-06-06 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 2,258 |
| 2025-06-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 89 |
| 2025-06-04 | 1.765 | 1.800 | 1.765 | 1.800 | 1.800 | 265 |
| 2025-06-03 | 1.780 | 1.795 | 1.760 | 1.760 | 1.760 | 2,485 |
| 2025-06-02 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 2,600 |
| 2025-05-30 | 1.795 | 1.800 | 1.780 | 1.800 | 1.800 | 268 |
| 2025-05-29 | 1.800 | 1.800 | 1.795 | 1.800 | 1.800 | 1,065 |
| 2025-05-28 | 1.795 | 1.795 | 1.770 | 1.790 | 1.790 | 226 |
| 2025-05-27 | 1.770 | 1.795 | 1.770 | 1.790 | 1.790 | 1,461 |
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.