Eagle Football Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.645 | 1.655 | 1.540 | 1.545 | 1.545 | 4,767 |
| 2026-10-16 | 1.645 | 1.645 | 1.510 | 1.510 | 1.510 | 6,860 |
| 2026-10-15 | 1.525 | 1.620 | 1.510 | 1.510 | 1.510 | 1,958 |
| 2026-10-14 | 1.510 | 1.655 | 1.510 | 1.655 | 1.655 | 138 |
| 2026-10-13 | 1.670 | 1.670 | 1.600 | 1.610 | 1.610 | 206 |
| 2026-10-12 | 1.615 | 1.645 | 1.550 | 1.580 | 1.580 | 1,545 |
| 2026-10-09 | 1.535 | 1.645 | 1.530 | 1.635 | 1.635 | 5,680 |
| 2026-10-08 | 1.540 | 1.645 | 1.540 | 1.635 | 1.635 | 4,213 |
| 2026-10-07 | 1.530 | 1.600 | 1.530 | 1.595 | 1.595 | 883 |
| 2026-10-06 | 1.550 | 1.655 | 1.535 | 1.645 | 1.645 | 1,836 |
| 2026-10-05 | 1.600 | 1.660 | 1.600 | 1.660 | 1.660 | 692 |
| 2026-10-02 | 1.665 | 1.665 | 1.530 | 1.665 | 1.665 | 2,778 |
| 2026-10-01 | 1.650 | 1.650 | 1.500 | 1.635 | 1.635 | 7,591 |
| 2026-09-30 | 1.510 | 1.660 | 1.420 | 1.500 | 1.500 | 3,212 |
| 2026-09-29 | 1.640 | 1.695 | 1.510 | 1.570 | 1.570 | 5,524 |
| 2026-09-28 | 1.680 | 1.705 | 1.585 | 1.670 | 1.670 | 2,689 |
| 2026-09-25 | 1.630 | 1.695 | 1.600 | 1.600 | 1.600 | 2,825 |
| 2026-09-24 | 1.630 | 1.675 | 1.630 | 1.635 | 1.635 | 893 |
| 2026-09-23 | 1.630 | 1.655 | 1.630 | 1.630 | 1.630 | 553 |
| 2026-09-22 | 1.695 | 1.695 | 1.610 | 1.640 | 1.640 | 4,409 |
| 2026-09-21 | 1.715 | 1.715 | 1.620 | 1.645 | 1.645 | 1,860 |
| 2026-09-18 | 1.730 | 1.730 | 1.600 | 1.670 | 1.670 | 3,020 |
| 2026-09-17 | 1.630 | 1.765 | 1.630 | 1.630 | 1.630 | 460 |
| 2026-09-16 | 1.630 | 1.755 | 1.630 | 1.630 | 1.630 | 1,396 |
| 2026-09-15 | 1.705 | 1.705 | 1.670 | 1.700 | 1.700 | 3,240 |
| 2026-09-14 | 1.765 | 1.765 | 1.705 | 1.705 | 1.705 | 365 |
| 2026-09-11 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 2,262 |
| 2026-09-10 | 1.710 | 1.710 | 1.680 | 1.690 | 1.690 | 186 |
| 2026-09-09 | 1.680 | 1.735 | 1.680 | 1.720 | 1.720 | 896 |
| 2026-09-08 | 1.675 | 1.755 | 1.675 | 1.680 | 1.680 | 669 |
| 2026-09-07 | 1.750 | 1.790 | 1.630 | 1.690 | 1.690 | 6,120 |
| 2026-09-04 | 1.660 | 1.785 | 1.600 | 1.755 | 1.755 | 8,515 |
| 2026-09-03 | 1.790 | 1.790 | 1.650 | 1.760 | 1.760 | 428 |
| 2026-09-02 | 1.700 | 1.775 | 1.650 | 1.770 | 1.770 | 578 |
| 2026-09-01 | 1.700 | 1.750 | 1.700 | 1.700 | 1.700 | 1,866 |
| 2026-08-31 | 1.720 | 1.800 | 1.720 | 1.720 | 1.720 | 2,644 |
| 2026-08-28 | 1.700 | 1.845 | 1.700 | 1.805 | 1.805 | 444 |
| 2026-08-27 | 1.700 | 1.800 | 1.660 | 1.800 | 1.800 | 19,450 |
| 2026-08-26 | 1.825 | 2.000 | 1.750 | 2.000 | 2.000 | 8,649 |
| 2026-08-25 | 1.755 | 1.825 | 1.750 | 1.820 | 1.820 | 3,685 |
| 2026-08-24 | 1.900 | 1.900 | 1.750 | 1.750 | 1.750 | 7,177 |
| 2026-08-21 | 1.765 | 1.820 | 1.765 | 1.790 | 1.790 | 640 |
| 2026-08-20 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 47 |
| 2026-08-19 | 1.850 | 1.850 | 1.760 | 1.800 | 1.800 | 1,525 |
| 2026-08-18 | 1.835 | 1.835 | 1.750 | 1.830 | 1.830 | 609 |
| 2026-08-17 | 1.820 | 1.825 | 1.800 | 1.800 | 1.800 | 195 |
| 2026-08-14 | 1.840 | 1.840 | 1.750 | 1.815 | 1.815 | 1,789 |
| 2026-08-13 | 1.830 | 1.840 | 1.755 | 1.820 | 1.820 | 672 |
| 2026-08-12 | 1.835 | 1.835 | 1.760 | 1.820 | 1.820 | 519 |
| 2026-08-11 | 1.800 | 1.835 | 1.760 | 1.835 | 1.835 | 844 |
| 2026-08-10 | 1.750 | 1.825 | 1.750 | 1.750 | 1.750 | 376 |
| 2026-08-07 | 1.750 | 1.755 | 1.750 | 1.755 | 1.755 | 159 |
| 2026-08-06 | 1.735 | 1.790 | 1.735 | 1.790 | 1.790 | 742 |
| 2026-08-05 | 1.760 | 1.825 | 1.740 | 1.750 | 1.750 | 1,333 |
| 2026-08-04 | 1.820 | 1.820 | 1.740 | 1.820 | 1.820 | 3,568 |
| 2026-08-03 | 1.840 | 1.840 | 1.720 | 1.825 | 1.825 | 1,863 |
| 2026-07-31 | 1.810 | 1.820 | 1.750 | 1.820 | 1.820 | 950 |
| 2026-07-30 | 1.810 | 1.810 | 1.750 | 1.760 | 1.760 | 213 |
| 2026-07-29 | 1.770 | 1.825 | 1.750 | 1.750 | 1.750 | 3,152 |
| 2026-07-28 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 277 |
Page 1 of 21 · 1,253 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.