Eagle Football Group SA (EPA:EFG)
France · Delayed Price · Currency is EUR 1.650
+0.030 (1.85%)
Oct 22, 2026, 5:35 PM CEST
Eagle Football Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 468 |
| Oct 21, 2026 | 1.60 | 1.62 | 1.56 | 1.62 | 1.62 | - | 340 |
| Oct 20, 2026 | 1.65 | 1.65 | 1.56 | 1.62 | 1.62 | 4.85% | 293 |
| Oct 19, 2026 | 1.65 | 1.66 | 1.54 | 1.55 | 1.55 | 2.32% | 4,767 |
| Oct 16, 2026 | 1.65 | 1.65 | 1.51 | 1.51 | 1.51 | - | 6,860 |
| Oct 15, 2026 | 1.53 | 1.62 | 1.51 | 1.51 | 1.51 | -8.76% | 1,958 |
| Oct 14, 2026 | 1.51 | 1.66 | 1.51 | 1.66 | 1.66 | 2.80% | 138 |
| Oct 13, 2026 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | 1.90% | 206 |
| Oct 12, 2026 | 1.62 | 1.65 | 1.55 | 1.58 | 1.58 | -3.36% | 1,545 |
| Oct 9, 2026 | 1.54 | 1.65 | 1.53 | 1.64 | 1.64 | - | 5,680 |
| Oct 8, 2026 | 1.54 | 1.65 | 1.54 | 1.64 | 1.64 | 2.51% | 4,213 |
| Oct 7, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | -3.04% | 883 |
| Oct 6, 2026 | 1.55 | 1.66 | 1.54 | 1.65 | 1.65 | -0.90% | 1,836 |
| Oct 5, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | -0.30% | 692 |
| Oct 2, 2026 | 1.67 | 1.67 | 1.53 | 1.67 | 1.67 | 1.83% | 2,778 |
| Oct 1, 2026 | 1.65 | 1.65 | 1.50 | 1.64 | 1.64 | 9.00% | 7,591 |
| Sep 30, 2026 | 1.51 | 1.66 | 1.42 | 1.50 | 1.50 | -4.46% | 3,212 |
| Sep 29, 2026 | 1.64 | 1.70 | 1.51 | 1.57 | 1.57 | -5.99% | 5,524 |
| Sep 28, 2026 | 1.68 | 1.71 | 1.59 | 1.67 | 1.67 | 4.37% | 2,689 |
| Sep 25, 2026 | 1.63 | 1.70 | 1.60 | 1.60 | 1.60 | -2.14% | 2,825 |
| Sep 24, 2026 | 1.63 | 1.68 | 1.63 | 1.64 | 1.64 | 0.31% | 893 |
| Sep 23, 2026 | 1.63 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 553 |
| Sep 22, 2026 | 1.70 | 1.70 | 1.61 | 1.64 | 1.64 | -0.30% | 4,409 |
| Sep 21, 2026 | 1.72 | 1.72 | 1.62 | 1.65 | 1.65 | -1.50% | 1,860 |
| Sep 18, 2026 | 1.73 | 1.73 | 1.60 | 1.67 | 1.67 | 2.45% | 3,020 |
| Sep 17, 2026 | 1.63 | 1.77 | 1.63 | 1.63 | 1.63 | - | 460 |
| Sep 16, 2026 | 1.63 | 1.76 | 1.63 | 1.63 | 1.63 | -4.12% | 1,396 |
| Sep 15, 2026 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | -0.29% | 3,240 |
| Sep 14, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -2.01% | 365 |
| Sep 11, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.96% | 2,262 |
| Sep 10, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.74% | 186 |
| Sep 9, 2026 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | 2.38% | 896 |
| Sep 8, 2026 | 1.68 | 1.76 | 1.68 | 1.68 | 1.68 | -0.59% | 669 |
| Sep 7, 2026 | 1.75 | 1.79 | 1.63 | 1.69 | 1.69 | -3.70% | 6,120 |
| Sep 4, 2026 | 1.66 | 1.79 | 1.60 | 1.76 | 1.76 | -0.28% | 8,515 |
| Sep 3, 2026 | 1.79 | 1.79 | 1.65 | 1.76 | 1.76 | -0.56% | 428 |
| Sep 2, 2026 | 1.70 | 1.78 | 1.65 | 1.77 | 1.77 | 4.12% | 578 |
| Sep 1, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 1,866 |
| Aug 31, 2026 | 1.72 | 1.80 | 1.72 | 1.72 | 1.72 | -4.71% | 2,644 |
| Aug 28, 2026 | 1.70 | 1.85 | 1.70 | 1.81 | 1.81 | 0.28% | 444 |
| Aug 27, 2026 | 1.70 | 1.80 | 1.66 | 1.80 | 1.80 | -10.00% | 19,450 |
| Aug 26, 2026 | 1.83 | 2.00 | 1.75 | 2.00 | 2.00 | 9.89% | 8,649 |
| Aug 25, 2026 | 1.76 | 1.83 | 1.75 | 1.82 | 1.82 | 4.00% | 3,685 |
| Aug 24, 2026 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -2.23% | 7,177 |
| 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 |