Eagle Football Group SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	1.970	1.980	1.935	1.980	1.980	2,813
2024-11-28	1.970	1.970	1.930	1.935	1.935	2,108
2024-11-27	1.945	1.960	1.945	1.945	1.945	626
2024-11-26	1.965	1.965	1.940	1.945	1.945	372
2024-11-25	1.975	1.975	1.925	1.970	1.970	5,175
2024-11-22	1.950	1.970	1.930	1.970	1.970	2,338
2024-11-21	1.910	1.945	1.910	1.920	1.920	567
2024-11-20	1.940	1.940	1.915	1.915	1.915	2,306
2024-11-19	1.900	1.970	1.870	1.940	1.940	11,738
2024-11-18	1.920	1.970	1.910	1.970	1.970	4,819
2024-11-15	1.980	1.980	1.910	1.920	1.920	6,735
2024-11-14	1.970	1.970	1.960	1.960	1.960	1,176
2024-11-13	2.020	2.020	1.940	1.950	1.950	7,124
2024-11-12	2.060	2.100	1.960	1.960	1.960	13,652
2024-11-11	2.080	2.100	2.080	2.080	2.080	1,074
2024-11-08	2.120	2.140	2.070	2.080	2.080	4,386
2024-11-07	2.190	2.190	2.120	2.120	2.120	3,434
2024-11-06	2.200	2.200	2.190	2.190	2.190	794
2024-11-05	2.180	2.180	2.160	2.170	2.170	2,628
2024-11-04	2.200	2.220	2.200	2.200	2.200	696
2024-11-01	2.200	2.220	2.200	2.200	2.200	852
2024-10-31	2.220	2.230	2.210	2.210	2.210	404
2024-10-30	2.200	2.210	2.200	2.210	2.210	1,617
2024-10-29	2.230	2.230	2.220	2.230	2.230	546
2024-10-28	2.240	2.240	2.210	2.230	2.230	598
2024-10-25	2.200	2.230	2.200	2.210	2.210	658
2024-10-24	2.250	2.250	2.200	2.220	2.220	3,137
2024-10-23	2.260	2.260	2.260	2.260	2.260	72
2024-10-22	2.250	2.280	2.250	2.250	2.250	1,546
2024-10-21	2.290	2.290	2.250	2.290	2.290	1,619
2024-10-18	2.260	2.260	2.260	2.260	2.260	43
2024-10-17	2.260	2.270	2.260	2.270	2.270	581
2024-10-16	2.260	2.260	2.260	2.260	2.260	116
2024-10-15	2.260	2.270	2.220	2.270	2.270	2,192
2024-10-14	2.260	2.270	2.260	2.270	2.270	561
2024-10-11	2.260	2.270	2.250	2.250	2.250	1,124
2024-10-10	2.260	2.270	2.260	2.270	2.270	586
2024-10-09	2.250	2.260	2.220	2.260	2.260	5,425
2024-10-08	2.240	2.250	2.220	2.250	2.250	476
2024-10-07	2.180	2.250	2.180	2.250	2.250	2,968
2024-10-04	2.240	2.260	2.190	2.200	2.200	9,544
2024-10-03	2.280	2.290	2.270	2.270	2.270	1,429
2024-10-02	2.270	2.270	2.250	2.250	2.250	1,001
2024-10-01	2.280	2.280	2.270	2.270	2.270	590
2024-09-30	2.250	2.280	2.250	2.280	2.280	1,962
2024-09-27	2.290	2.290	2.250	2.250	2.250	1,782
2024-09-26	2.280	2.290	2.280	2.290	2.290	775
2024-09-25	2.230	2.300	2.230	2.280	2.280	4,221
2024-09-24	2.220	2.260	2.220	2.230	2.230	2,549
2024-09-23	2.230	2.270	2.220	2.260	2.260	8,936
2024-09-11	2.150	2.190	2.150	2.190	2.190	529
2024-09-10	2.140	2.190	2.140	2.190	2.190	1,453
2024-09-09	2.170	2.210	2.170	2.210	2.210	1,975
2024-09-06	2.230	2.230	2.170	2.170	2.170	3,794
2024-09-05	2.240	2.240	2.220	2.230	2.230	485
2024-09-04	2.200	2.220	2.200	2.220	2.220	73
2024-09-03	2.240	2.240	2.210	2.210	2.210	896
2024-09-02	2.220	2.230	2.220	2.230	2.230	418
2024-08-30	2.210	2.220	2.210	2.220	2.220	230
2024-08-29	2.210	2.210	2.210	2.210	2.210	348

← NewerPage 9 of 21 · 1,250 trading daysOlder →

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.