Eagle Football Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 2.000 | 2.030 | 2.000 | 2.000 | 2.000 | 826 |
| 2025-02-25 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 446 |
| 2025-02-24 | 2.050 | 2.060 | 2.000 | 2.000 | 2.000 | 5,039 |
| 2025-02-21 | 2.000 | 2.050 | 2.000 | 2.020 | 2.020 | 4,747 |
| 2025-02-20 | 1.980 | 2.020 | 1.945 | 2.020 | 2.020 | 4,354 |
| 2025-02-19 | 2.010 | 2.010 | 1.920 | 1.980 | 1.980 | 6,227 |
| 2025-02-18 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 139 |
| 2025-02-17 | 2.020 | 2.030 | 2.000 | 2.000 | 2.000 | 4,753 |
| 2025-02-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 520 |
| 2025-02-13 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 218 |
| 2025-02-12 | 1.995 | 2.000 | 1.990 | 2.000 | 2.000 | 542 |
| 2025-02-11 | 2.000 | 2.000 | 1.990 | 1.995 | 1.995 | 319 |
| 2025-02-10 | 1.990 | 2.000 | 1.990 | 1.990 | 1.990 | 760 |
| 2025-02-07 | 2.030 | 2.030 | 1.990 | 1.990 | 1.990 | 4,148 |
| 2025-02-06 | 2.030 | 2.040 | 2.030 | 2.030 | 2.030 | 3,824 |
| 2025-02-05 | 2.000 | 2.030 | 2.000 | 2.030 | 2.030 | 560 |
| 2025-02-04 | 2.000 | 2.030 | 1.995 | 1.995 | 1.995 | 487 |
| 2025-02-03 | 1.990 | 2.030 | 1.990 | 1.995 | 1.995 | 1,092 |
| 2025-01-31 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 1,488 |
| 2025-01-30 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 118 |
| 2025-01-29 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 241 |
| 2025-01-28 | 2.000 | 2.030 | 2.000 | 2.030 | 2.030 | 682 |
| 2025-01-27 | 2.000 | 2.030 | 2.000 | 2.000 | 2.000 | 729 |
| 2025-01-24 | 2.040 | 2.040 | 2.010 | 2.010 | 2.010 | 566 |
| 2025-01-23 | 2.030 | 2.040 | 1.985 | 2.040 | 2.040 | 1,946 |
| 2025-01-22 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 299 |
| 2025-01-21 | 1.980 | 2.000 | 1.980 | 1.980 | 1.980 | 1,403 |
| 2025-01-20 | 1.980 | 1.990 | 1.980 | 1.980 | 1.980 | 339 |
| 2025-01-17 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 399 |
| 2025-01-16 | 1.980 | 2.010 | 1.980 | 1.980 | 1.980 | 1,441 |
| 2025-01-15 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 401 |
| 2025-01-14 | 2.000 | 2.030 | 2.000 | 2.020 | 2.020 | 590 |
| 2025-01-13 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 5,082 |
| 2025-01-10 | 2.010 | 2.010 | 2.000 | 2.010 | 2.010 | 632 |
| 2025-01-09 | 2.000 | 2.010 | 2.000 | 2.000 | 2.000 | 3,499 |
| 2025-01-08 | 2.000 | 2.000 | 1.995 | 1.995 | 1.995 | 1,315 |
| 2025-01-07 | 2.030 | 2.030 | 2.000 | 2.030 | 2.030 | 2,329 |
| 2025-01-06 | 2.020 | 2.030 | 1.980 | 2.030 | 2.030 | 3,965 |
| 2025-01-03 | 1.980 | 2.020 | 1.980 | 2.020 | 2.020 | 781 |
| 2025-01-02 | 2.000 | 2.030 | 1.960 | 2.020 | 2.020 | 10,044 |
| 2024-12-31 | 2.030 | 2.030 | 2.010 | 2.010 | 2.010 | 97 |
| 2024-12-30 | 1.980 | 2.010 | 1.980 | 2.010 | 2.010 | 3,733 |
| 2024-12-27 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 2,339 |
| 2024-12-24 | 1.990 | 2.000 | 1.980 | 1.980 | 1.980 | 1,241 |
| 2024-12-23 | 1.975 | 1.980 | 1.970 | 1.970 | 1.970 | 1,799 |
| 2024-12-20 | 1.985 | 1.995 | 1.970 | 1.970 | 1.970 | 2,564 |
| 2024-12-19 | 1.995 | 2.000 | 1.970 | 1.980 | 1.980 | 8,842 |
| 2024-12-18 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 952 |
| 2024-12-17 | 1.975 | 1.980 | 1.925 | 1.980 | 1.980 | 13,295 |
| 2024-12-16 | 1.960 | 1.980 | 1.955 | 1.980 | 1.980 | 1,479 |
| 2024-12-13 | 1.995 | 1.995 | 1.930 | 1.950 | 1.950 | 5,872 |
| 2024-12-12 | 1.975 | 1.995 | 1.975 | 1.995 | 1.995 | 1,075 |
| 2024-12-11 | 1.980 | 1.980 | 1.975 | 1.980 | 1.980 | 2,365 |
| 2024-12-10 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 3,728 |
| 2024-12-09 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 2,589 |
| 2024-12-06 | 1.990 | 2.020 | 1.985 | 2.020 | 2.020 | 2,506 |
| 2024-12-05 | 1.970 | 1.975 | 1.970 | 1.975 | 1.975 | 499 |
| 2024-12-04 | 1.985 | 1.985 | 1.960 | 1.970 | 1.970 | 1,782 |
| 2024-12-03 | 1.980 | 1.980 | 1.950 | 1.950 | 1.950 | 1,683 |
| 2024-12-02 | 1.985 | 1.985 | 1.960 | 1.960 | 1.960 | 1,954 |
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.