Eagle Bancorp, Inc. (FRA:2ZI)
Germany · Delayed Price · Currency is EUR 23.00
0.00 (0.00%)
At close: Aug 26, 2026
FRA:2ZI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 25, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Aug 24, 2026 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Aug 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Aug 20, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -5.04% | - |
| Aug 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Aug 18, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.96% | - |
| Aug 17, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | - |
| Aug 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Aug 13, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 1.67% | - |
| Aug 12, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 2.56% | - |
| Aug 11, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 1.74% | - |
| Aug 10, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 7, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 6, 2026 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | 0.04% | - |
| Aug 5, 2026 | 23.80 | 23.80 | 23.00 | 23.00 | 22.99 | -2.54% | - |
| Aug 4, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.59 | 2.61% | - |
| Aug 3, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 22.99 | -0.86% | - |
| Jul 31, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.19 | -1.69% | - |
| Jul 30, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.59 | -2.48% | - |
| Jul 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.19 | 3.42% | - |
| Jul 28, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.39 | -4.88% | - |
| Jul 27, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.59 | 10.81% | - |
| Jul 24, 2026 | 23.40 | 23.60 | 22.20 | 22.20 | 22.19 | 2.78% | - |
| Jul 23, 2026 | 22.80 | 22.80 | 21.60 | 21.60 | 21.59 | -1.82% | - |
| Jul 22, 2026 | 23.20 | 23.20 | 22.00 | 22.00 | 21.99 | 0.92% | - |
| Jul 21, 2026 | 22.80 | 22.80 | 21.80 | 21.80 | 21.79 | -6.84% | - |
| Jul 20, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.39 | 1.74% | - |
| Jul 17, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 22.99 | -0.86% | - |
| Jul 16, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.19 | 0.87% | - |
| Jul 15, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 22.99 | - | - |
| Jul 14, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 22.99 | - | - |
| Jul 13, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 22.99 | - | - |
| Jul 10, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 22.99 | 8.49% | - |
| Jul 9, 2026 | 22.20 | 22.20 | 21.20 | 21.20 | 21.19 | -7.02% | - |
| Jul 8, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.79 | 3.64% | - |
| Jul 7, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 21.99 | -1.79% | - |
| Jul 6, 2026 | 23.40 | 23.40 | 22.40 | 22.40 | 22.39 | -5.88% | - |
| Jul 3, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.79 | 4.39% | - |
| Jul 2, 2026 | 24.40 | 24.40 | 22.80 | 22.80 | 22.79 | -0.87% | - |
| Jul 1, 2026 | 24.20 | 24.20 | 23.00 | 23.00 | 22.99 | 0.88% | - |
| Jun 30, 2026 | 24.20 | 24.20 | 22.80 | 22.80 | 22.79 | -0.87% | - |
| Jun 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.99 | 2.68% | - |
| Jun 26, 2026 | 24.20 | 24.20 | 22.40 | 22.40 | 22.39 | 0.90% | - |
| Jun 25, 2026 | 24.20 | 24.20 | 22.20 | 22.20 | 22.19 | -8.26% | - |
| Jun 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.19 | 5.22% | - |
| Jun 23, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 22.99 | -1.71% | - |
| Jun 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.39 | -1.68% | - |
| Jun 19, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.79 | 4.39% | - |
| Jun 18, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.79 | 0.88% | - |