Eagle Bancorp Montana, Inc. (FRA:8F5)
Germany · Delayed Price · Currency is EUR 17.40
-1.80 (-9.38%)
At close: Aug 26, 2026
FRA:8F5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -9.38% | - |
| Aug 25, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 10.34% | - |
| Aug 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Aug 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Aug 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -11.11% | - |
| Aug 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Aug 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Aug 17, 2026 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Aug 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.65% | - |
| Aug 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | 0.50% | - |
| Aug 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.77 | 0.51% | - |
| Aug 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | -2.94% | - |
| Aug 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | - | - |
| Aug 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | 0.99% | - |
| Aug 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | 1.00% | - |
| Aug 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - | - |
| Aug 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | 1.01% | - |
| Aug 3, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | -1.98% | - |
| Jul 31, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | -1.94% | - |
| Jul 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | 0.98% | - |
| Jul 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | 2.00% | - |
| Jul 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | -0.99% | - |
| Jul 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | 2.54% | - |
| Jul 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.57 | 1.55% | - |
| Jul 23, 2026 | 19.60 | 19.60 | 19.40 | 19.40 | 19.28 | -3.00% | - |
| Jul 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - | - |
| Jul 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - | - |
| Jul 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | -1.96% | - |
| Jul 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | - | - |
| Jul 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | 0.99% | - |
| Jul 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | - | - |
| Jul 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | 1.51% | - |
| Jul 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.77 | - | - |
| Jul 10, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.77 | -0.50% | - |
| Jul 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | -0.99% | - |
| Jul 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | 12.22% | - |
| Jul 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | -11.76% | - |
| Jul 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | - | - |
| Jul 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | -3.77% | - |
| Jul 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | 9.84% | - |
| Jul 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | -6.31% | - |
| Jun 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | -0.96% | - |
| Jun 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | 11.23% | - |
| Jun 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | -10.10% | - |
| Jun 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | 6.12% | - |
| Jun 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.47 | -1.51% | - |
| Jun 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.77 | 1.53% | - |
| Jun 22, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.47 | -0.51% | - |
| Jun 19, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.57 | - | - |
| Jun 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.57 | - | - |