Eagle Football Group SA (EPA:EFG)
France · Delayed Price · Currency is EUR 1.840
+0.015 (0.82%)
At close: Feb 20, 2026
Eagle Football Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | 0.82% | 129 |
| Feb 19, 2026 | 1.84 | 1.90 | 1.82 | 1.83 | 1.83 | -1.35% | 3,954 |
| Feb 18, 2026 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | 0.54% | 2,559 |
| Feb 17, 2026 | 1.82 | 1.84 | 1.79 | 1.84 | 1.84 | 1.10% | 1,899 |
| Feb 16, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | - | 2,435 |
| Feb 13, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -3.19% | 2,794 |
| Feb 12, 2026 | 1.90 | 1.90 | 1.84 | 1.88 | 1.88 | 0.53% | 6,052 |
| Feb 11, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | -2.60% | 2,753 |
| Feb 10, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 889 |
| Feb 9, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | 1.06% | 2,171 |
| Feb 6, 2026 | 1.85 | 1.98 | 1.84 | 1.88 | 1.88 | 2.17% | 6,032 |
| Feb 5, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -1.87% | 630 |
| Feb 4, 2026 | 1.87 | 1.89 | 1.84 | 1.88 | 1.88 | 0.27% | 2,601 |
| Feb 3, 2026 | 1.86 | 1.90 | 1.86 | 1.87 | 1.87 | 1.08% | 2,658 |
| Feb 2, 2026 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 2.78% | 11,449 |
| Jan 30, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 554 |
| Jan 29, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.84% | 1,025 |
| Jan 28, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 1.99% | 4,880 |
| Jan 27, 2026 | 1.74 | 1.80 | 1.72 | 1.76 | 1.76 | 1.15% | 4,336 |
| Jan 26, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.65% | 2,295 |
| Jan 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 32 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | 2.11% | 796 |
| Jan 21, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -1.78% | 192 |
| Jan 20, 2026 | 1.68 | 1.70 | 1.65 | 1.69 | 1.69 | 0.90% | 3,536 |
| Jan 19, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | -0.30% | 5,355 |
| Jan 16, 2026 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | - | 2,177 |
| Jan 15, 2026 | 1.62 | 1.68 | 1.60 | 1.68 | 1.68 | 2.44% | 6,428 |
| Jan 14, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 736 |
| Jan 13, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.92% | 1,085 |
| Jan 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.87% | 416 |
| Jan 9, 2026 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -2.13% | 4,825 |
| Jan 8, 2026 | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | 3.14% | 5,759 |
| Jan 7, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 1,009 |
| Jan 6, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | 0.93% | 686 |
| Jan 5, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -1.83% | 1,100 |
| Jan 2, 2026 | 1.62 | 1.64 | 1.60 | 1.64 | 1.64 | 0.93% | 1,169 |
| Dec 31, 2025 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | - | 953 |
| Dec 30, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 4.52% | 4,661 |
| Dec 29, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 187 |
| Dec 24, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -1.28% | 901 |
| Dec 23, 2025 | 1.59 | 1.59 | 1.50 | 1.56 | 1.56 | -1.27% | 10,820 |
| Dec 22, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 633 |
| Dec 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 893 |
| Dec 18, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 459 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 115 |
| Dec 16, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.31% | 149 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 1,095 |
| Dec 12, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 899 |
| Dec 11, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 206 |
| Dec 10, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 2.24% | 1,788 |