Eagle Football Group SA (EPA:EFG)
France · Delayed Price · Currency is EUR 1.740
+0.050 (2.96%)
Sep 11, 2026, 4:36 PM CET
Eagle Football Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |