Eagle Bancorp, Inc. (FRA:2ZI)
Germany · Delayed Price · Currency is EUR 15.80
-0.30 (-1.86%)
At close: Nov 28, 2025
Eagle Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Nov 27, 2025 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | 5.92% | - |
| Nov 26, 2025 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | 3.40% | - |
| Nov 25, 2025 | 15.40 | 15.40 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Nov 24, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Nov 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Nov 20, 2025 | 14.30 | 14.40 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Nov 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | - |
| Nov 18, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Nov 17, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Nov 14, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | - |
| Nov 13, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | -1.43% | - |
| Nov 12, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 9.37% | - |
| Nov 11, 2025 | 13.70 | 13.70 | 12.80 | 12.80 | 12.80 | -9.86% | - |
| Nov 10, 2025 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 10.94% | - |
| Nov 7, 2025 | 13.70 | 13.70 | 12.80 | 12.80 | 12.80 | -5.88% | - |
| Nov 6, 2025 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Nov 5, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 1.46% | - |
| Nov 4, 2025 | 14.10 | 14.20 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Nov 3, 2025 | 14.10 | 14.10 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| Oct 31, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.79 | 0.73% | - |
| Oct 30, 2025 | 13.90 | 14.10 | 13.70 | 13.70 | 13.69 | -2.14% | - |
| Oct 29, 2025 | 14.70 | 14.80 | 14.00 | 14.00 | 13.99 | -3.45% | - |
| Oct 28, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.49 | - | - |
| Oct 27, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.49 | -10.49% | - |
| Oct 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.19 | 4.52% | - |
| Oct 22, 2025 | 16.30 | 16.30 | 15.50 | 15.50 | 15.49 | -0.64% | - |
| Oct 21, 2025 | 16.30 | 16.30 | 15.60 | 15.60 | 15.59 | 4.00% | - |
| Oct 20, 2025 | 15.70 | 15.70 | 15.00 | 15.00 | 14.99 | -0.66% | - |
| Oct 17, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.09 | -5.63% | - |
| Oct 16, 2025 | 16.90 | 16.90 | 16.00 | 16.00 | 15.99 | -9.09% | - |
| Oct 15, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.59 | 6.67% | - |
| Oct 14, 2025 | 17.30 | 17.40 | 16.50 | 16.50 | 16.49 | -4.62% | - |
| Oct 13, 2025 | 16.90 | 17.30 | 16.90 | 17.30 | 17.29 | 3.59% | - |
| Oct 10, 2025 | 17.60 | 17.60 | 16.70 | 16.70 | 16.69 | -5.11% | - |
| Oct 9, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.59 | - | - |
| Oct 8, 2025 | 17.90 | 17.90 | 17.60 | 17.60 | 17.59 | -3.30% | - |
| Oct 7, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | 18.19 | 3.41% | - |
| Oct 6, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.59 | 6.02% | - |
| Oct 3, 2025 | 16.70 | 17.90 | 16.60 | 16.60 | 16.59 | 3.75% | 178 |
| Oct 2, 2025 | 16.70 | 16.70 | 16.00 | 16.00 | 15.99 | -3.61% | - |
| Oct 1, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.59 | -0.60% | - |
| Sep 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.69 | -4.57% | - |
| Sep 29, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.49 | 1.74% | - |
| Sep 26, 2025 | 17.50 | 17.70 | 17.20 | 17.20 | 17.19 | -1.15% | 92 |
| Sep 25, 2025 | 17.60 | 17.60 | 17.40 | 17.40 | 17.39 | - | - |
| Sep 24, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.39 | -1.14% | - |
| Sep 23, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.59 | - | - |
| Sep 22, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.59 | - | - |