Eagle Bancorp, Inc. (FRA:2ZI)
Germany · Delayed Price · Currency is EUR 14.10
+0.50 (3.68%)
At close: Jul 29, 2025
Eagle Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Jul 30, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | - | - |
| Jul 29, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 3.68% | - |
| Jul 28, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | -4.23% | - |
| Jul 25, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | -2.07% | - |
| Jun 30, 2025 | 15.30 | 15.40 | 14.50 | 14.50 | 14.50 | -8.23% | - |
| Jun 27, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 3.95% | - |
| Jun 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Jun 25, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 4.67% | - |
| Jun 24, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | - |
| Jun 23, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 2.07% | - |
| Jun 20, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | - |
| Jun 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Jun 18, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Jun 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | 28 |
| Jun 16, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | -1.97% | - |
| Jun 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Jun 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Jun 11, 2025 | 16.00 | 16.10 | 15.90 | 16.10 | 16.10 | 3.87% | - |
| Jun 10, 2025 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 4.03% | - |
| Jun 9, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 4.20% | - |
| Jun 6, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Jun 5, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -1.34% | - |
| Jun 4, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 4.20% | - |
| Jun 3, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -5.30% | - |
| Jun 2, 2025 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | -0.66% | - |
| May 30, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 3.40% | - |
| May 29, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -5.16% | - |
| May 28, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.97% | - |
| May 27, 2025 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 2.01% | - |
| May 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| May 23, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -3.95% | - |
| May 22, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -2.56% | - |
| May 21, 2025 | 15.80 | 15.90 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| May 20, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| May 19, 2025 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | -5.99% | - |
| May 16, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 1.21% | - |
| May 15, 2025 | 16.60 | 16.70 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| May 14, 2025 | 16.80 | 16.90 | 16.70 | 16.90 | 16.90 | 2.42% | - |
| May 13, 2025 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | 4.43% | - |
| May 12, 2025 | 15.90 | 16.10 | 15.80 | 15.80 | 15.80 | 3.27% | - |
| May 9, 2025 | 15.90 | 15.90 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| May 8, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | - | - |
| May 7, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| May 6, 2025 | 15.70 | 15.70 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| May 5, 2025 | 15.80 | 15.90 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| May 2, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 14.95 | 3.42% | - |
| Apr 30, 2025 | 15.50 | 15.50 | 14.60 | 14.60 | 14.46 | -1.35% | - |
| Apr 29, 2025 | 15.20 | 15.20 | 14.80 | 14.80 | 14.66 | -0.67% | - |
| Apr 28, 2025 | 15.20 | 15.20 | 14.90 | 14.90 | 14.76 | -4.49% | - |