Eagle Football Group SA (EPA:EFG)
France · Delayed Price · Currency is EUR 1.790
+0.025 (1.42%)
Aug 21, 2026, 5:19 PM CET
Eagle Football Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.77 | 1.82 | 1.77 | 1.79 | 1.79 | 1.42% | 640 |
| Aug 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.94% | 47 |
| Aug 19, 2026 | 1.85 | 1.85 | 1.76 | 1.80 | 1.80 | -1.64% | 1,525 |
| Aug 18, 2026 | 1.84 | 1.84 | 1.75 | 1.83 | 1.83 | 1.67% | 609 |
| Aug 17, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -0.83% | 195 |
| Aug 14, 2026 | 1.84 | 1.84 | 1.75 | 1.82 | 1.82 | -0.27% | 1,789 |
| Aug 13, 2026 | 1.83 | 1.84 | 1.76 | 1.82 | 1.82 | - | 672 |
| Aug 12, 2026 | 1.84 | 1.84 | 1.76 | 1.82 | 1.82 | -0.82% | 519 |
| Aug 11, 2026 | 1.80 | 1.84 | 1.76 | 1.84 | 1.84 | 4.86% | 844 |
| Aug 10, 2026 | 1.75 | 1.83 | 1.75 | 1.75 | 1.75 | -0.28% | 376 |
| Aug 7, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -1.96% | 159 |
| Aug 6, 2026 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 2.29% | 742 |
| Aug 5, 2026 | 1.76 | 1.83 | 1.74 | 1.75 | 1.75 | -3.85% | 1,333 |
| Aug 4, 2026 | 1.82 | 1.82 | 1.74 | 1.82 | 1.82 | -0.27% | 3,568 |
| Aug 3, 2026 | 1.84 | 1.84 | 1.72 | 1.83 | 1.83 | 0.27% | 1,863 |
| Jul 31, 2026 | 1.81 | 1.82 | 1.75 | 1.82 | 1.82 | 3.41% | 950 |
| Jul 30, 2026 | 1.81 | 1.81 | 1.75 | 1.76 | 1.76 | 0.57% | 213 |
| Jul 29, 2026 | 1.77 | 1.83 | 1.75 | 1.75 | 1.75 | -1.69% | 3,152 |
| Jul 28, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 0.28% | 277 |
| Jul 27, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -3.79% | 387 |
| Jul 24, 2026 | 1.86 | 1.86 | 1.76 | 1.85 | 1.85 | 5.13% | 39 |
| Jul 23, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -0.28% | 33 |
| Jul 22, 2026 | 1.75 | 1.82 | 1.75 | 1.76 | 1.76 | -3.30% | 443 |
| Jul 21, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 4.00% | 541 |
| Jul 20, 2026 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 2,408 |
| Jul 17, 2026 | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -3.80% | 758 |
| Jul 16, 2026 | 1.84 | 1.84 | 1.77 | 1.84 | 1.84 | 4.55% | 153 |
| Jul 15, 2026 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -4.61% | 338 |
| Jul 14, 2026 | 1.80 | 1.85 | 1.75 | 1.85 | 1.85 | 0.27% | 2,667 |
| Jul 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 715 |
| Jul 10, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 85 |
| Jul 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 124 |
| Jul 8, 2026 | 1.80 | 1.84 | 1.80 | 1.80 | 1.80 | - | 506 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | 0.28% | 2,521 |
| Jul 6, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 2.87% | 1,000 |
| Jul 3, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 618 |
| Jul 2, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | 0.29% | 753 |
| Jul 1, 2026 | 1.79 | 1.79 | 1.65 | 1.74 | 1.74 | -3.33% | 586 |
| Jun 30, 2026 | 1.76 | 1.82 | 1.62 | 1.80 | 1.80 | 2.56% | 880 |
| Jun 29, 2026 | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | 0.29% | 2,920 |
| Jun 26, 2026 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | -0.57% | 3,361 |
| Jun 25, 2026 | 1.68 | 1.84 | 1.68 | 1.76 | 1.76 | 5.71% | 11,124 |
| Jun 24, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -14.18% | 1,173 |
| Jun 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | 325 |
| Jun 22, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | - | 224 |
| Jun 19, 2026 | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | - | 1,105 |
| Jun 18, 2026 | 1.94 | 1.96 | 1.92 | 1.92 | 1.92 | -1.03% | 1,629 |
| Jun 17, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -1.02% | 2,050 |
| Jun 16, 2026 | 1.94 | 2.02 | 1.90 | 1.96 | 1.96 | 1.03% | 11,627 |
| Jun 15, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -0.51% | 387 |