Eagle Bancorp, Inc. (FRA:2ZI)
Germany · Delayed Price · Currency is EUR 22.60
0.00 (0.00%)
At close: Jun 12, 2026
FRA:2ZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 23.80 | 23.80 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 11, 2026 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 10, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Jun 9, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | - |
| Jun 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jun 5, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 10.68% | - |
| Jun 4, 2026 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Jun 3, 2026 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jun 2, 2026 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Jun 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| May 29, 2026 | 22.60 | 22.60 | 20.40 | 20.40 | 20.40 | -9.73% | - |
| May 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| May 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| May 26, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | -0.90% | - |
| May 25, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | - |
| May 22, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 1.85% | - |
| May 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| May 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| May 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| May 15, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | - |
| May 14, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -0.95% | - |
| May 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| May 12, 2026 | 21.20 | 21.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| May 11, 2026 | 21.80 | 21.80 | 20.60 | 20.60 | 20.60 | - | - |
| May 8, 2026 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | -17.57% | - |
| Apr 24, 2026 | 21.80 | 25.00 | 21.80 | 25.00 | 24.99 | 16.82% | 175 |
| Apr 23, 2026 | 22.20 | 22.20 | 21.40 | 21.40 | 21.39 | - | - |
| Apr 22, 2026 | 22.60 | 22.60 | 21.40 | 21.40 | 21.39 | -6.96% | - |
| Apr 21, 2026 | 23.20 | 23.40 | 23.00 | 23.00 | 22.99 | - | 364 |
| Apr 20, 2026 | 23.00 | 23.20 | 23.00 | 23.00 | 22.99 | 0.88% | 169 |
| Apr 17, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.79 | 0.88% | - |
| Apr 16, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.59 | 6.60% | - |
| Apr 15, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.19 | - | - |
| Apr 14, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.19 | -2.75% | - |
| Apr 13, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.79 | 4.81% | - |
| Apr 10, 2026 | 22.40 | 22.40 | 20.80 | 20.80 | 20.79 | -6.31% | - |
| Apr 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.19 | 0.91% | - |
| Apr 8, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 21.99 | 0.92% | - |
| Apr 7, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.79 | 3.81% | - |
| Apr 2, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 20.99 | - | - |
| Apr 1, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.99 | - | - |
| Mar 31, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.99 | - | - |
| Mar 30, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 20.99 | 5.00% | - |
| Mar 27, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 19.99 | -1.96% | - |
| Mar 26, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.39 | -12.07% | - |
| Mar 25, 2026 | 19.70 | 23.20 | 19.70 | 23.20 | 23.19 | 16.58% | 302 |
| Mar 24, 2026 | 20.60 | 20.60 | 19.60 | 19.90 | 19.89 | -1.49% | - |
| Mar 23, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.19 | 2.54% | - |
| Mar 20, 2026 | 20.40 | 20.40 | 19.60 | 19.70 | 19.69 | 1.55% | - |