Eagle Football Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1.760 | 1.795 | 1.760 | 1.790 | 1.790 | 1,665 |
| 2025-05-23 | 1.780 | 1.780 | 1.745 | 1.780 | 1.780 | 2,143 |
| 2025-05-22 | 1.740 | 1.800 | 1.720 | 1.780 | 1.780 | 5,462 |
| 2025-05-21 | 1.740 | 1.740 | 1.730 | 1.740 | 1.740 | 905 |
| 2025-05-20 | 1.715 | 1.720 | 1.675 | 1.720 | 1.720 | 2,578 |
| 2025-05-19 | 1.660 | 1.700 | 1.660 | 1.680 | 1.680 | 5,465 |
| 2025-05-16 | 1.530 | 1.600 | 1.530 | 1.600 | 1.600 | 6,074 |
| 2025-05-15 | 1.510 | 1.530 | 1.500 | 1.530 | 1.530 | 2,116 |
| 2025-05-14 | 1.500 | 1.500 | 1.475 | 1.500 | 1.500 | 1,556 |
| 2025-05-13 | 1.520 | 1.520 | 1.465 | 1.470 | 1.470 | 6,079 |
| 2025-05-12 | 1.480 | 1.530 | 1.420 | 1.475 | 1.475 | 13,056 |
| 2025-05-09 | 1.660 | 1.660 | 1.500 | 1.500 | 1.500 | 18,934 |
| 2025-05-08 | 1.700 | 1.700 | 1.620 | 1.645 | 1.645 | 6,607 |
| 2025-05-07 | 1.740 | 1.740 | 1.720 | 1.720 | 1.720 | 3,608 |
| 2025-05-06 | 1.760 | 1.760 | 1.650 | 1.740 | 1.740 | 8,525 |
| 2025-05-05 | 1.780 | 1.780 | 1.720 | 1.720 | 1.720 | 9,650 |
| 2025-05-02 | 1.820 | 1.820 | 1.800 | 1.815 | 1.815 | 260 |
| 2025-04-30 | 1.825 | 1.830 | 1.800 | 1.800 | 1.800 | 1,137 |
| 2025-04-29 | 1.835 | 1.835 | 1.820 | 1.830 | 1.830 | 404 |
| 2025-04-28 | 1.820 | 1.840 | 1.820 | 1.840 | 1.840 | 507 |
| 2025-04-25 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 1,187 |
| 2025-04-24 | 1.825 | 1.840 | 1.820 | 1.840 | 1.840 | 100 |
| 2025-04-23 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 570 |
| 2025-04-22 | 1.835 | 1.835 | 1.820 | 1.820 | 1.820 | 224 |
| 2025-04-17 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 249 |
| 2025-04-16 | 1.820 | 1.840 | 1.820 | 1.820 | 1.820 | 30 |
| 2025-04-15 | 1.835 | 1.840 | 1.820 | 1.830 | 1.830 | 348 |
| 2025-04-14 | 1.840 | 1.840 | 1.820 | 1.840 | 1.840 | 837 |
| 2025-04-11 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 241 |
| 2025-04-10 | 1.840 | 1.840 | 1.805 | 1.835 | 1.835 | 8,441 |
| 2025-04-09 | 1.815 | 1.825 | 1.780 | 1.820 | 1.820 | 8,223 |
| 2025-04-08 | 1.820 | 1.820 | 1.760 | 1.815 | 1.815 | 6,153 |
| 2025-04-07 | 1.740 | 1.835 | 1.740 | 1.820 | 1.820 | 7,338 |
| 2025-04-04 | 1.860 | 1.860 | 1.780 | 1.785 | 1.785 | 3,242 |
| 2025-04-03 | 1.840 | 1.880 | 1.780 | 1.880 | 1.880 | 5,204 |
| 2025-04-02 | 1.875 | 1.875 | 1.820 | 1.855 | 1.855 | 2,224 |
| 2025-04-01 | 1.760 | 1.920 | 1.760 | 1.875 | 1.875 | 13,150 |
| 2025-03-31 | 1.920 | 1.940 | 1.910 | 1.940 | 1.940 | 1,998 |
| 2025-03-28 | 1.950 | 1.950 | 1.925 | 1.940 | 1.940 | 6,198 |
| 2025-03-27 | 1.945 | 1.950 | 1.925 | 1.950 | 1.950 | 1,162 |
| 2025-03-26 | 1.950 | 1.950 | 1.940 | 1.950 | 1.950 | 4,577 |
| 2025-03-25 | 1.980 | 1.980 | 1.955 | 1.955 | 1.955 | 68 |
| 2025-03-24 | 1.980 | 1.980 | 1.955 | 1.955 | 1.955 | 1,027 |
| 2025-03-21 | 1.980 | 1.980 | 1.940 | 1.980 | 1.980 | 1,740 |
| 2025-03-20 | 1.940 | 1.975 | 1.940 | 1.950 | 1.950 | 585 |
| 2025-03-19 | 1.980 | 1.980 | 1.940 | 1.940 | 1.940 | 1,940 |
| 2025-03-18 | 1.980 | 1.980 | 1.975 | 1.980 | 1.980 | 590 |
| 2025-03-17 | 1.980 | 1.980 | 1.960 | 1.960 | 1.960 | 4,519 |
| 2025-03-14 | 1.995 | 1.995 | 1.970 | 1.970 | 1.970 | 241 |
| 2025-03-13 | 2.010 | 2.010 | 1.980 | 1.995 | 1.995 | 1,698 |
| 2025-03-12 | 2.010 | 2.010 | 1.980 | 1.980 | 1.980 | 205 |
| 2025-03-11 | 1.980 | 2.010 | 1.970 | 1.980 | 1.980 | 3,338 |
| 2025-03-10 | 2.020 | 2.020 | 1.985 | 1.985 | 1.985 | 2,192 |
| 2025-03-07 | 1.980 | 2.000 | 1.980 | 1.980 | 1.980 | 2,099 |
| 2025-03-06 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 674 |
| 2025-03-05 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 519 |
| 2025-03-04 | 2.010 | 2.020 | 2.000 | 2.020 | 2.020 | 133 |
| 2025-03-03 | 2.020 | 2.020 | 2.000 | 2.020 | 2.020 | 2,339 |
| 2025-02-28 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 56 |
| 2025-02-27 | 1.980 | 2.040 | 1.980 | 2.000 | 2.000 | 453 |
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.