Eagle Football Group SA (EPA:EFG)
France · Delayed Price · Currency is EUR 1.620
-0.020 (-1.22%)
At close: Nov 28, 2025
Eagle Football Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 1,042 |
| Nov 17, 2025 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | -1.49% | 1,683 |
| Nov 14, 2025 | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | 0.90% | 902 |
| Nov 13, 2025 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | -0.30% | 72 |
| Nov 12, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.89% | 164 |
| Nov 11, 2025 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 486 |
| Nov 10, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | - | 684 |
| Nov 7, 2025 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 170 |
| Nov 6, 2025 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 1,482 |
| Nov 5, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 453 |
| Nov 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | 62 |
| Nov 3, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | 0.30% | 653 |
| Oct 31, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 58 |
| Oct 30, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -1.20% | 1,298 |
| Oct 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 104 |
| Oct 28, 2025 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -0.60% | 509 |
| Oct 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 135 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 427 |
| Oct 23, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 1.19% | 93 |
| Oct 22, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 1.20% | 228 |
| Oct 21, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.06% | 146 |
| Oct 20, 2025 | 1.64 | 1.70 | 1.63 | 1.70 | 1.70 | -0.29% | 4,660 |
| 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 | 1.68 | 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 | 1.67 | 1.69 | 1.69 | - | 642 |
| Oct 9, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 183 |
| Oct 8, 2025 | 1.67 | 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 | -0.90% | 304 |
| Oct 6, 2025 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | 0.90% | 3,030 |
| Oct 3, 2025 | 1.67 | 1.67 | 1.60 | 1.66 | 1.66 | -0.30% | 2,320 |
| Oct 2, 2025 | 1.68 | 1.68 | 1.60 | 1.67 | 1.67 | - | 2,617 |
| Oct 1, 2025 | 1.70 | 1.70 | 1.60 | 1.67 | 1.67 | -1.77% | 1,694 |
| Sep 30, 2025 | 1.66 | 1.70 | 1.64 | 1.70 | 1.70 | 7.96% | 4,616 |
| Sep 29, 2025 | 1.70 | 1.76 | 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 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.85% | 27 |
| Sep 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 154 |
| Sep 23, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -1.39% | 1,026 |
| Sep 22, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 253 |