Eagle Football Group SA (EPA:EFG)
France · Delayed Price · Currency is EUR 1.840
+0.040 (2.22%)
Jul 13, 2026, 3:46 PM CET
Eagle Football Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 2.02 | 2.02 | 1.95 | 2.01 | 2.01 | 1.26% | 5,190 |
| May 21, 2026 | 2.02 | 2.06 | 1.99 | 1.99 | 1.99 | -1.73% | 5,184 |
| May 20, 2026 | 2.05 | 2.08 | 2.02 | 2.02 | 2.02 | -0.98% | 1,142 |
| May 19, 2026 | 2.04 | 2.18 | 2.00 | 2.04 | 2.04 | - | 9,612 |
| May 18, 2026 | 2.12 | 2.17 | 2.04 | 2.04 | 2.04 | -2.39% | 7,010 |
| May 15, 2026 | 2.16 | 2.20 | 2.09 | 2.09 | 2.09 | -3.24% | 8,653 |
| May 14, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -1.82% | 3,420 |
| 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 |