Eagle Bancorp Montana, Inc. (FRA:8F5)
Germany · Delayed Price · Currency is EUR 17.70
+0.30 (1.72%)
At close: Mar 27, 2026
FRA:8F5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Mar 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Mar 25, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| Mar 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.49% | - |
| Mar 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Mar 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Mar 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Mar 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Mar 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Mar 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Mar 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Mar 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Mar 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Mar 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Mar 5, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Mar 4, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Mar 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Mar 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.21% | - |
| Feb 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Feb 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Feb 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Feb 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Feb 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Feb 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Feb 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Feb 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Feb 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Feb 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Feb 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.98 | 4.37% | - |
| Feb 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | -1.08% | - |
| Feb 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | 0.54% | - |
| Feb 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.28 | -0.54% | - |
| Feb 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | 4.52% | - |
| Feb 5, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.59 | -2.21% | - |
| Feb 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | -2.16% | - |
| Feb 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | 5.71% | - |
| Feb 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.39 | - | - |
| Jan 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.39 | - | - |
| Jan 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.39 | -2.78% | - |
| Jan 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | 5.26% | - |
| Jan 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | 0.59% | - |
| Jan 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | -3.41% | - |
| Jan 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | - | - |
| Jan 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | 2.92% | - |
| Jan 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | 5.56% | - |
| Jan 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.10 | -6.90% | - |
| Jan 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.29 | -1.69% | - |