Eagle Bancorp, Inc. (FRA:2ZI)
Germany · Delayed Price · Currency is EUR 15.50
-0.10 (-0.64%)
At close: Oct 22, 2025
Eagle Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4.52% | - |
| Oct 22, 2025 | 16.30 | 16.30 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Oct 21, 2025 | 16.30 | 16.30 | 15.60 | 15.60 | 15.60 | 4.00% | - |
| Oct 20, 2025 | 15.70 | 15.70 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Oct 17, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -5.63% | - |
| Oct 16, 2025 | 16.90 | 16.90 | 16.00 | 16.00 | 16.00 | -9.09% | - |
| Oct 15, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 6.67% | - |
| Oct 14, 2025 | 17.30 | 17.40 | 16.50 | 16.50 | 16.50 | -4.62% | - |
| Oct 13, 2025 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 3.59% | - |
| Oct 10, 2025 | 17.60 | 17.60 | 16.70 | 16.70 | 16.70 | -5.11% | - |
| Oct 9, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | - | - |
| Oct 8, 2025 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Oct 7, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 3.41% | - |
| Oct 6, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 6.02% | - |
| Oct 3, 2025 | 16.70 | 17.90 | 16.60 | 16.60 | 16.60 | 3.75% | 178 |
| Oct 2, 2025 | 16.70 | 16.70 | 16.00 | 16.00 | 16.00 | -3.61% | - |
| Oct 1, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Sep 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.57% | - |
| Sep 29, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 1.74% | - |
| Sep 26, 2025 | 17.50 | 17.70 | 17.20 | 17.20 | 17.20 | -1.15% | 92 |
| Sep 25, 2025 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 24, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Sep 23, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | - | - |
| Sep 22, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | - | - |
| Sep 19, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 2.92% | - |
| Sep 18, 2025 | 16.90 | 17.10 | 16.80 | 17.10 | 17.10 | 1.79% | - |
| Sep 17, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | -0.59% | - |
| Sep 16, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 1.81% | - |
| Sep 15, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Sep 12, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 4.27% | - |
| Sep 11, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | - | - |
| Sep 10, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 2.50% | - |
| Sep 9, 2025 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Sep 8, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | -1.20% | - |
| Sep 5, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 3.73% | - |
| Sep 4, 2025 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Sep 3, 2025 | 16.30 | 16.40 | 16.20 | 16.40 | 16.40 | 3.80% | - |
| Sep 2, 2025 | 16.10 | 16.20 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Sep 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Aug 29, 2025 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | -1.22% | - |
| Aug 28, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | - | - |
| Aug 27, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 0.61% | - |
| Aug 26, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 3.16% | - |
| Aug 25, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | 4.64% | - |
| Aug 22, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 0.67% | - |
| Aug 21, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Aug 20, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 2.65% | - |
| Aug 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.86% | - |
| Aug 18, 2025 | 15.00 | 15.00 | 14.40 | 14.40 | 14.40 | -7.10% | - |
| Aug 15, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 6.16% | - |