Eagle Football Group SA (EPA:EFG)
France · Delayed Price · Currency is EUR 2.160
-0.040 (-1.82%)
May 14, 2026, 2:44 PM CET
Eagle Football Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2.18 | 2.21 | 2.16 | 2.20 | 2.20 | 0.92% | 4,438 |
| May 12, 2026 | 2.20 | 2.20 | 2.06 | 2.18 | 2.18 | - | 8,595 |
| May 11, 2026 | 2.16 | 2.20 | 2.12 | 2.18 | 2.18 | 0.93% | 5,838 |
| May 8, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -0.92% | 4,557 |
| May 7, 2026 | 2.12 | 2.18 | 2.06 | 2.18 | 2.18 | 2.83% | 5,667 |
| May 6, 2026 | 2.02 | 2.12 | 1.98 | 2.12 | 2.12 | 4.95% | 7,937 |
| May 5, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | 0.50% | 1,136 |
| May 4, 2026 | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | - | 1,309 |
| Apr 30, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 2,944 |
| Apr 29, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 7,945 |
| Apr 28, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 6,661 |
| Apr 27, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -1.94% | 2,073 |
| Apr 24, 2026 | 2.04 | 2.08 | 2.01 | 2.06 | 2.06 | -0.96% | 5,728 |
| 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 |