Eagle Football Group SA (EPA:EFG)
France · Delayed Price · Currency is EUR 1.800
+0.020 (1.12%)
At close: Jan 30, 2026
Eagle Football Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 1,153 |
| Dec 8, 2025 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -0.63% | 2,084 |
| Dec 5, 2025 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 1,167 |
| Dec 4, 2025 | 1.58 | 1.62 | 1.56 | 1.62 | 1.62 | 2.53% | 2,754 |
| Dec 3, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | 624 |
| Dec 2, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | - | 2,683 |
| Dec 1, 2025 | 1.62 | 1.62 | 1.50 | 1.54 | 1.54 | -4.94% | 9,068 |
| Nov 28, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 917 |
| Nov 27, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 100 |
| Nov 26, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 160 |
| Nov 25, 2025 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 1,126 |
| Nov 24, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | - | 288 |
| Nov 21, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | - | 34 |
| Nov 20, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | 361 |
| Nov 19, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 1,195 |