Eagle Bancorp, Inc. (FRA:2ZI)
Germany · Delayed Price · Currency is EUR 16.00
-0.50 (-3.03%)
At close: Sep 9, 2025
Eagle Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Aug 13, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 5.71% | - |
| Aug 12, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 2.19% | - |
| Aug 11, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Aug 8, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Aug 7, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.46 | 0.74% | - |
| Aug 6, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.36 | -1.46% | - |
| Aug 5, 2025 | 13.80 | 13.90 | 13.70 | 13.70 | 13.56 | 1.48% | - |
| Aug 4, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.36 | 3.05% | - |
| Aug 1, 2025 | 13.70 | 13.70 | 13.10 | 13.10 | 12.96 | -4.38% | - |
| Jul 31, 2025 | 13.80 | 13.90 | 13.70 | 13.70 | 13.56 | -2.84% | - |
| Jul 30, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 13.95 | - | - |
| Jul 29, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 13.95 | 3.68% | - |
| Jul 28, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.46 | -4.23% | - |
| Jul 25, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 14.05 | -2.07% | - |
| Jun 30, 2025 | 15.30 | 15.40 | 14.50 | 14.50 | 14.35 | -8.23% | - |
| Jun 27, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.64 | 3.95% | - |
| Jun 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.04 | -3.18% | - |
| Jun 25, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.54 | 4.67% | - |
| Jun 24, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 14.84 | 1.35% | - |
| Jun 23, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.65 | 2.07% | - |
| Jun 20, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.35 | 1.40% | - |
| Jun 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | 2.14% | - |
| Jun 18, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 13.85 | -3.45% | - |
| Jun 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.35 | -2.68% | 28 |
| Jun 16, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.75 | -1.97% | - |
| Jun 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.04 | -3.18% | - |
| Jun 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.54 | -2.48% | - |
| Jun 11, 2025 | 16.00 | 16.10 | 15.90 | 16.10 | 15.93 | 3.87% | - |
| Jun 10, 2025 | 15.10 | 15.50 | 15.10 | 15.50 | 15.34 | 4.03% | - |
| Jun 9, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.75 | 4.20% | - |
| Jun 6, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | -2.72% | - |