Eagle Football Group SA (FRA:XXT)
Germany · Delayed Price · Currency is EUR 1.605
+0.055 (3.55%)
Last updated: Jan 27, 2026, 8:11 AM CET
Eagle Football Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -10.96% | - |
| Jan 29, 2026 | 1.66 | 1.87 | 1.66 | 1.87 | 1.87 | 12.99% | 2 |
| Jan 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -13.35% | - |
| Jan 27, 2026 | 1.61 | 1.91 | 1.61 | 1.91 | 1.91 | 23.23% | 1 |
| Jan 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | - |
| Jan 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Jan 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.98% | - |
| Jan 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -7.55% | - |
| Jan 19, 2026 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 8.88% | 3,159 |
| Jan 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Jan 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | - |
| Jan 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Jan 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | - |
| Jan 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.33% | - |
| Jan 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.05% | - |
| Jan 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.35% | - |
| Jan 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.34% | - |
| Jan 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.87% | - |
| Jan 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | - |
| Dec 30, 2025 | 1.42 | 1.55 | 1.42 | 1.50 | 1.50 | 0.33% | 14 |
| Dec 29, 2025 | 1.43 | 1.62 | 1.43 | 1.50 | 1.50 | -5.68% | 112 |
| Dec 23, 2025 | 1.47 | 1.59 | 1.47 | 1.59 | 1.59 | 8.56% | 259 |
| Dec 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -11.52% | - |
| Dec 18, 2025 | 1.46 | 1.65 | 1.46 | 1.65 | 1.65 | 7.14% | 142 |
| Dec 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.98% | - |
| Dec 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.17% | - |
| Dec 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 8.25% | - |
| Dec 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -8.20% | - |
| Dec 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.59% | - |
| Dec 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -6.71% | - |
| Dec 8, 2025 | 1.54 | 1.64 | 1.54 | 1.64 | 1.64 | 5.13% | 153 |
| Dec 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.97% | - |
| Dec 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | - |
| Dec 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | - |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.96% | - |
| Dec 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.74% | - |
| Nov 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 8.25% | - |
| Nov 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.11% | - |
| Nov 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.17% | - |
| Nov 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 7.67% | - |
| Nov 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -7.41% | - |
| Nov 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | - |
| Nov 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.56% | - |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.73% | - |