Eagle Football Group SA (FRA:XXT)
Germany · Delayed Price · Currency is EUR 1.640
+0.125 (8.25%)
At close: Nov 28, 2025
Eagle Football Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | - |
| Nov 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.16% | - |
| Nov 12, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 5.19% | - |
| Nov 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.75% | - |
| Nov 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Nov 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.31% | - |
| Nov 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.62% | - |
| Nov 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 7.26% | - |
| Oct 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -8.46% | - |
| Oct 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 6.09% | - |
| Oct 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.74% | - |
| Oct 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.91% | - |
| Oct 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Oct 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.41% | - |
| Oct 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.94% | - |
| Oct 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Oct 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | - |
| Oct 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.10% | - |
| Oct 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 8.09% | - |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.63% | - |
| Oct 14, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.11% | - |
| Oct 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.49% | - |
| Oct 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.70% | - |
| Oct 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Oct 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Oct 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.89% | - |
| Oct 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.96% | - |
| Oct 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.57% | - |
| Oct 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.49% | - |
| Oct 1, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 12.46% | - |
| Sep 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -10.54% | - |
| Sep 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.21% | - |
| Sep 26, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.29% | - |
| Sep 25, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Sep 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.44% | - |
| Sep 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.06% | - |
| Sep 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.66% | - |