Eagle Bancorp, Inc. (FRA:2ZI)
Germany · Delayed Price · Currency is EUR 20.00
-0.40 (-1.96%)
At close: Mar 27, 2026
FRA:2ZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Mar 26, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -12.07% | - |
| Mar 25, 2026 | 19.70 | 23.20 | 19.70 | 23.20 | 23.20 | 16.58% | 302 |
| Mar 24, 2026 | 20.60 | 20.60 | 19.60 | 19.90 | 19.90 | -1.49% | - |
| Mar 23, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 2.54% | - |
| Mar 20, 2026 | 20.40 | 20.40 | 19.60 | 19.70 | 19.70 | 1.55% | - |
| Mar 19, 2026 | 20.40 | 20.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Mar 18, 2026 | 20.60 | 20.60 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Mar 17, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Mar 16, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Mar 13, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Mar 12, 2026 | 20.60 | 20.60 | 19.90 | 19.90 | 19.90 | - | - |
| Mar 11, 2026 | 20.80 | 20.80 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Mar 10, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Mar 9, 2026 | 21.20 | 21.20 | 19.90 | 19.90 | 19.90 | -5.24% | - |
| Mar 6, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Mar 5, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Mar 4, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | - | - |
| Mar 3, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Mar 2, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Feb 27, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - | - |
| Feb 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 9.74% | - |
| Feb 25, 2026 | 20.80 | 20.80 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Feb 24, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Feb 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| 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% | - |