Eagle Bancorp, Inc. (FRA:2ZI)
Germany flag Germany · Delayed Price · Currency is EUR
17.20
-0.20 (-1.15%)
At close: Sep 26, 2025

Eagle Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202517.3017.5017.3017.5017.501.74%-
Sep 26, 202517.5017.7017.2017.2017.20-1.15%92
Sep 25, 202517.6017.6017.4017.4017.40--
Sep 24, 202517.5017.5017.4017.4017.40-1.14%-
Sep 23, 202517.4017.6017.4017.6017.60--
Sep 22, 202517.5017.6017.5017.6017.60--
Sep 19, 202517.7017.7017.6017.6017.602.92%-
Sep 18, 202516.9017.1016.8017.1017.101.79%-
Sep 17, 202516.6016.8016.6016.8016.80-0.59%-
Sep 16, 202516.8016.9016.8016.9016.901.81%-
Sep 15, 202516.8016.8016.6016.6016.60-2.92%-
Sep 12, 202517.0017.1017.0017.1017.104.27%-
Sep 11, 202516.3016.4016.3016.4016.40--
Sep 10, 202516.1016.4016.1016.4016.402.50%-
Sep 9, 202516.3016.3016.0016.0016.00-3.03%-
Sep 8, 202516.4016.5016.4016.5016.50-1.20%-
Sep 5, 202516.6016.7016.6016.7016.703.73%-
Sep 4, 202516.3016.3016.1016.1016.10-1.83%-
Sep 3, 202516.3016.4016.2016.4016.403.80%-
Sep 2, 202516.1016.2015.8015.8015.80-1.86%-
Sep 1, 202516.1016.1016.1016.1016.10-0.62%-
Aug 29, 202516.0016.2016.0016.2016.20-1.22%-
Aug 28, 202516.2016.4016.2016.4016.40--
Aug 27, 202516.2016.4016.2016.4016.400.61%-
Aug 26, 202516.2016.3016.2016.3016.303.16%-
Aug 25, 202515.9015.9015.8015.8015.804.64%-
Aug 22, 202514.9015.1014.9015.1015.100.67%-
Aug 21, 202515.2015.2015.0015.0015.00-3.23%-
Aug 20, 202515.3015.5015.3015.5015.502.65%-
Aug 19, 202515.1015.1015.1015.1015.104.86%-
Aug 18, 202515.0015.0014.4014.4014.40-7.10%-
Aug 15, 202515.3015.5015.3015.5015.506.16%-
Aug 14, 202515.0015.0014.6014.6014.60-1.35%-
Aug 13, 202514.5014.8014.5014.8014.805.71%-
Aug 12, 202513.9014.0013.9014.0014.002.19%-
Aug 11, 202513.9013.9013.7013.7013.701.48%-
Aug 8, 202513.6013.6013.5013.5013.50-0.74%-
Aug 7, 202513.7013.7013.6013.6013.460.74%-
Aug 6, 202513.7013.7013.5013.5013.36-1.46%-
Aug 5, 202513.8013.9013.7013.7013.561.48%-
Aug 4, 202513.4013.5013.4013.5013.363.05%-
Aug 1, 202513.7013.7013.1013.1012.96-4.38%-
Jul 31, 202513.8013.9013.7013.7013.56-2.84%-
Jul 30, 202513.8014.1013.8014.1013.95--
Jul 29, 202513.9014.1013.9014.1013.953.68%-
Jul 28, 202513.4013.6013.4013.6013.46-4.23%-
Jul 25, 202514.0014.2014.0014.2014.05-2.07%-
Jun 30, 202515.3015.4014.5014.5014.35-8.23%-
Jun 27, 202515.6015.8015.6015.8015.643.95%-
Jun 26, 202515.2015.2015.2015.2015.04-3.18%-