Eagle Bancorp, Inc. (FRA:2ZI)
Germany · Delayed Price · Currency is EUR 17.50
-0.90 (-4.89%)
At close: Jan 21, 2026
Eagle Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 23.43% | - |
| Jan 21, 2026 | 18.60 | 18.60 | 17.50 | 17.50 | 17.50 | -4.89% | - |
| Jan 20, 2026 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | -4.66% | - |
| Jan 19, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 1.58% | - |
| Jan 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.26% | - |
| Jan 15, 2026 | 18.30 | 18.40 | 18.20 | 18.40 | 18.40 | 7.60% | - |
| Jan 14, 2026 | 18.00 | 18.00 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Jan 13, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Jan 12, 2026 | 18.30 | 18.30 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| Jan 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 5.62% | - |
| Jan 8, 2026 | 17.40 | 17.40 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Jan 7, 2026 | 17.70 | 17.80 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Jan 6, 2026 | 17.80 | 17.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Jan 5, 2026 | 17.30 | 17.30 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Jan 2, 2026 | 17.70 | 17.70 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Dec 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.79% | - |
| Dec 29, 2025 | 17.40 | 17.40 | 16.70 | 16.70 | 16.70 | -1.76% | 52 |
| Dec 23, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Dec 22, 2025 | 17.60 | 17.60 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Dec 19, 2025 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | -5.03% | - |
| Dec 18, 2025 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | 7.83% | - |
| Dec 17, 2025 | 17.70 | 17.70 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Dec 16, 2025 | 17.50 | 17.50 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Dec 15, 2025 | 17.70 | 17.70 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Dec 12, 2025 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 11, 2025 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Dec 10, 2025 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 9, 2025 | 17.30 | 17.30 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Dec 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Dec 5, 2025 | 18.00 | 18.00 | 17.30 | 17.30 | 17.30 | 4.22% | - |
| Dec 4, 2025 | 17.20 | 17.20 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Dec 3, 2025 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Dec 2, 2025 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | 3.85% | - |
| 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% | - |