Eagle Football Group SA (EPA:EFG)
France · Delayed Price · Currency is EUR 2.050
-0.030 (-1.44%)
Apr 24, 2026, 2:46 PM CET
Eagle Football Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.06 | 2.08 | 2.02 | 2.08 | 2.08 | 1.46% | 4,220 |
| Apr 22, 2026 | 2.00 | 2.08 | 2.00 | 2.05 | 2.05 | 2.50% | 16,584 |
| Apr 21, 2026 | 1.98 | 2.04 | 1.96 | 2.00 | 2.00 | 1.01% | 18,539 |
| Apr 20, 2026 | 1.90 | 1.98 | 1.88 | 1.98 | 1.98 | 4.21% | 12,629 |
| Apr 17, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.43% | 3,702 |
| Apr 16, 2026 | 1.82 | 1.86 | 1.78 | 1.86 | 1.86 | 2.77% | 7,143 |
| Apr 15, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 0.28% | 4,311 |
| Apr 14, 2026 | 1.78 | 1.88 | 1.78 | 1.80 | 1.80 | 0.84% | 6,628 |
| Apr 13, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -1.92% | 1,700 |
| Apr 10, 2026 | 1.84 | 1.92 | 1.82 | 1.82 | 1.82 | -3.19% | 10,457 |
| Apr 9, 2026 | 1.88 | 1.94 | 1.88 | 1.88 | 1.88 | 0.53% | 7,787 |
| Apr 8, 2026 | 1.82 | 1.88 | 1.82 | 1.87 | 1.87 | 2.75% | 6,995 |
| Apr 7, 2026 | 1.85 | 1.88 | 1.79 | 1.82 | 1.82 | 0.55% | 12,018 |
| Apr 2, 2026 | 1.74 | 1.83 | 1.74 | 1.81 | 1.81 | 3.13% | 5,816 |
| Apr 1, 2026 | 1.66 | 1.82 | 1.66 | 1.76 | 1.76 | 4.46% | 10,423 |
| Mar 31, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | - | 163 |
| Mar 30, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 2.13% | 188 |
| Mar 27, 2026 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 1,316 |
| Mar 26, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.30% | 1,169 |
| Mar 25, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 318 |
| Mar 24, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 1.51% | 5,555 |
| Mar 23, 2026 | 1.66 | 1.67 | 1.55 | 1.66 | 1.66 | -4.89% | 9,853 |
| Mar 20, 2026 | 1.77 | 1.77 | 1.70 | 1.74 | 1.74 | -1.14% | 4,996 |
| Mar 19, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -1.12% | 1,018 |
| Mar 18, 2026 | 1.80 | 1.82 | 1.72 | 1.78 | 1.78 | -1.11% | 6,813 |
| Mar 17, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 744 |
| Mar 16, 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 1,432 |
| Mar 13, 2026 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | 1.10% | 581 |
| Mar 12, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.27% | 56 |
| Mar 11, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.27% | 251 |
| Mar 10, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 2.81% | 3,261 |
| Mar 9, 2026 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -1.11% | 851 |
| Mar 6, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 314 |
| Mar 5, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -1.10% | 538 |
| Mar 4, 2026 | 1.83 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 2,925 |
| Mar 3, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | - | 5,491 |
| Mar 2, 2026 | 1.82 | 1.83 | 1.78 | 1.83 | 1.83 | 0.55% | 5,316 |
| Feb 27, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 216 |
| Feb 26, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 551 |
| Feb 25, 2026 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | -0.27% | 1,585 |
| Feb 24, 2026 | 1.82 | 1.88 | 1.81 | 1.85 | 1.85 | 0.27% | 3,268 |
| Feb 23, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | - | 25 |
| Feb 20, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | 0.82% | 129 |
| Feb 19, 2026 | 1.84 | 1.90 | 1.82 | 1.83 | 1.83 | -1.35% | 3,954 |
| Feb 18, 2026 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | 0.54% | 2,559 |
| Feb 17, 2026 | 1.82 | 1.84 | 1.79 | 1.84 | 1.84 | 1.10% | 1,899 |
| Feb 16, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | - | 2,435 |
| Feb 13, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -3.19% | 2,794 |
| Feb 12, 2026 | 1.90 | 1.90 | 1.84 | 1.88 | 1.88 | 0.53% | 6,052 |
| Feb 11, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | -2.60% | 2,753 |