Eagle Football Group SA (EPA:EFG)
France · Delayed Price · Currency is EUR 1.840
+0.020 (1.10%)
At close: Mar 13, 2026
Eagle Football Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | 1.10% | 581 |
| Mar 12, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.27% | 56 |
| Mar 11, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.27% | 251 |
| Mar 10, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 2.81% | 3,261 |
| Mar 9, 2026 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -1.11% | 851 |
| Mar 6, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 314 |
| Mar 5, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -1.10% | 538 |
| Mar 4, 2026 | 1.83 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 2,925 |
| Mar 3, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | - | 5,491 |
| Mar 2, 2026 | 1.82 | 1.83 | 1.78 | 1.83 | 1.83 | 0.55% | 5,316 |
| Feb 27, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 216 |
| Feb 26, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 551 |
| Feb 25, 2026 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | -0.27% | 1,585 |
| Feb 24, 2026 | 1.82 | 1.88 | 1.81 | 1.85 | 1.85 | 0.27% | 3,268 |
| Feb 23, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | - | 25 |
| 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 |