Eagle Bancorp, Inc. (FRA:2ZI)
Germany · Delayed Price · Currency is EUR 20.20
-1.60 (-7.34%)
At close: Feb 20, 2026
Eagle Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 21.80 | 21.80 | 20.20 | 20.20 | 20.20 | -7.34% | - |
| Feb 19, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | - |
| Feb 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Feb 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Feb 16, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1.87% | - |
| Feb 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Feb 12, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | - |
| Feb 11, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | -0.90% | - |
| Feb 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Feb 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Feb 6, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 3.67% | - |
| Feb 5, 2026 | 22.60 | 22.60 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Feb 4, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Feb 3, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 5.61% | - |
| Feb 2, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jan 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.59 | 23.43% | - |
| Jan 21, 2026 | 18.60 | 18.60 | 17.50 | 17.50 | 17.49 | -4.89% | - |
| Jan 20, 2026 | 18.90 | 18.90 | 18.40 | 18.40 | 18.39 | -4.66% | - |
| Jan 19, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.29 | 1.58% | - |
| Jan 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.99 | 3.26% | - |
| Jan 15, 2026 | 18.30 | 18.40 | 18.20 | 18.40 | 18.39 | 7.60% | - |
| Jan 14, 2026 | 18.00 | 18.00 | 17.10 | 17.10 | 17.09 | -2.84% | - |
| Jan 13, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.59 | 1.73% | - |
| Jan 12, 2026 | 18.30 | 18.30 | 17.30 | 17.30 | 17.29 | 2.37% | - |
| Jan 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.89 | 5.62% | - |
| Jan 8, 2026 | 17.40 | 17.40 | 16.00 | 16.00 | 15.99 | -2.44% | - |
| Jan 7, 2026 | 17.70 | 17.80 | 16.40 | 16.40 | 16.39 | -2.38% | - |
| Jan 6, 2026 | 17.80 | 17.80 | 16.80 | 16.80 | 16.79 | -0.59% | - |
| Jan 5, 2026 | 17.30 | 17.30 | 16.90 | 16.90 | 16.89 | -1.17% | - |
| Jan 2, 2026 | 17.70 | 17.70 | 17.10 | 17.10 | 17.09 | -2.29% | - |
| Dec 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.49 | 4.79% | - |
| Dec 29, 2025 | 17.40 | 17.40 | 16.70 | 16.70 | 16.69 | -1.76% | 52 |
| Dec 23, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 16.99 | 1.19% | - |
| Dec 22, 2025 | 17.60 | 17.60 | 16.80 | 16.80 | 16.79 | -1.18% | - |
| Dec 19, 2025 | 17.80 | 17.80 | 17.00 | 17.00 | 16.99 | -5.03% | - |
| Dec 18, 2025 | 18.10 | 18.10 | 17.90 | 17.90 | 17.89 | 7.83% | - |
| Dec 17, 2025 | 17.70 | 17.70 | 16.60 | 16.60 | 16.59 | -0.60% | - |
| Dec 16, 2025 | 17.50 | 17.50 | 16.70 | 16.70 | 16.69 | -1.18% | - |
| Dec 15, 2025 | 17.70 | 17.70 | 16.90 | 16.90 | 16.89 | -0.59% | - |
| Dec 12, 2025 | 17.80 | 17.80 | 17.00 | 17.00 | 16.99 | - | - |
| Dec 11, 2025 | 17.90 | 17.90 | 17.00 | 17.00 | 16.99 | 1.80% | - |
| Dec 10, 2025 | 17.20 | 17.20 | 16.70 | 16.70 | 16.69 | - | - |
| Dec 9, 2025 | 17.30 | 17.30 | 16.70 | 16.70 | 16.69 | -1.76% | - |
| Dec 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.99 | -1.73% | - |
| Dec 5, 2025 | 18.00 | 18.00 | 17.30 | 17.30 | 17.29 | 4.22% | - |
| Dec 4, 2025 | 17.20 | 17.20 | 16.60 | 16.60 | 16.59 | 1.84% | - |
| Dec 3, 2025 | 16.60 | 16.60 | 16.30 | 16.30 | 16.29 | 0.62% | - |
| Dec 2, 2025 | 16.50 | 16.50 | 16.20 | 16.20 | 16.19 | 3.85% | - |
| Dec 1, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.59 | -1.27% | - |
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.79 | -1.86% | - |