Eagle Football Group SA (EPA:EFG)
France · Delayed Price · Currency is EUR 1.820
0.00 (0.00%)
Aug 3, 2026, 9:45 AM CET
Eagle Football Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1.98 | 2.00 | 1.94 | 1.95 | 1.95 | -2.50% | 2,578 |
| Jun 11, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 300 |
| Jun 10, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | - | 1,442 |
| Jun 9, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 355 |
| Jun 8, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 576 |
| Jun 5, 2026 | 2.01 | 2.02 | 1.98 | 2.00 | 2.00 | - | 1,317 |
| Jun 4, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 679 |
| Jun 3, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 276 |
| Jun 2, 2026 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -1.00% | 346 |
| Jun 1, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | - | 276 |
| May 29, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | - | 346 |
| May 28, 2026 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | -0.50% | 654 |
| May 27, 2026 | 2.01 | 2.09 | 2.00 | 2.01 | 2.01 | - | 1,304 |
| May 26, 2026 | 2.00 | 2.06 | 2.00 | 2.01 | 2.01 | -0.50% | 1,801 |
| May 25, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 0.50% | 324 |