Eagle Football Group SA (EPA:EFG)
France · Delayed Price · Currency is EUR 1.640
-0.060 (-3.53%)
Oct 20, 2025, 1:21 PM CET
Eagle Football Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 553 |
| Oct 16, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.60% | 47 |
| Oct 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 139 |
| Oct 14, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 268 |
| Oct 13, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 1,514 |
| Oct 10, 2025 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | - | 642 |
| Oct 9, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 183 |
| Oct 8, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 1,600 |
| Oct 7, 2025 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 304 |
| Oct 6, 2025 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | 0.60% | 3,030 |
| Oct 3, 2025 | 1.66 | 1.66 | 1.60 | 1.66 | 1.66 | - | 2,320 |
| Oct 2, 2025 | 1.68 | 1.68 | 1.60 | 1.66 | 1.66 | - | 2,617 |
| Oct 1, 2025 | 1.70 | 1.70 | 1.60 | 1.66 | 1.66 | -2.35% | 1,694 |
| Sep 30, 2025 | 1.66 | 1.70 | 1.64 | 1.70 | 1.70 | 8.28% | 4,616 |
| Sep 29, 2025 | 1.70 | 1.75 | 1.57 | 1.57 | 1.57 | -10.80% | 12,940 |
| Sep 26, 2025 | 1.78 | 1.78 | 1.70 | 1.76 | 1.76 | - | 4,188 |
| Sep 25, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 27 |
| Sep 24, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | - | 154 |
| Sep 23, 2025 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.67% | 1,026 |
| Sep 22, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 253 |
| Sep 19, 2025 | 1.82 | 1.82 | 1.74 | 1.79 | 1.79 | -2.19% | 1,930 |
| Sep 18, 2025 | 1.90 | 1.90 | 1.71 | 1.83 | 1.83 | -2.66% | 19,147 |
| Sep 17, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 24 |
| Sep 16, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 87 |
| Sep 15, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 656 |
| Sep 12, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | - | 432 |
| Sep 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 17 |
| Sep 10, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 55 |
| Sep 9, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 64 |
| Sep 8, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 881 |
| Sep 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 664 |
| Sep 4, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 2,903 |
| Sep 3, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 1,151 |
| Sep 2, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 124 |
| Sep 1, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 238 |
| Aug 29, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 87 |
| Aug 28, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.05% | 215 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 4,643 |
| Aug 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 140 |
| Aug 25, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 606 |
| Aug 22, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 676 |
| Aug 21, 2025 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -1.57% | 9,050 |
| Aug 20, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 3.24% | 7,602 |
| Aug 19, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 777 |
| Aug 18, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 129 |
| Aug 15, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | - | 482 |
| Aug 14, 2025 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 1.09% | 1,901 |
| Aug 13, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 188 |
| Aug 12, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | 0.55% | 2,690 |
| Aug 11, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | - | 4,398 |