Eagle Football Group SA (FRA:XXT)
Germany · Delayed Price · Currency is EUR 1.475
+0.025 (1.72%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:XXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.72% | 34 |
| Oct 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.02% | - |
| Oct 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.81% | - |
| Oct 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.06% | - |
| Oct 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.34% | - |
| Oct 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Oct 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Oct 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.72% | - |
| Oct 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.36% | - |
| Oct 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.79% | - |
| Oct 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Oct 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.69% | - |
| Oct 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.34% | - |
| Oct 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.08% | - |
| Oct 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.76% | - |
| Oct 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.35% | - |
| Sep 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -6.86% | - |
| Sep 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Sep 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Sep 25, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Sep 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.63% | - |
| Sep 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.32% | - |
| Sep 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.98% | - |
| Sep 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.33% | - |
| Sep 18, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Sep 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.60% | - |
| Sep 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.49% | - |
| Sep 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.94% | - |
| Sep 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.95% | - |
| Sep 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.32% | - |
| Sep 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -12.04% | - |
| Sep 8, 2026 | 1.60 | 1.79 | 1.60 | 1.79 | 1.79 | 13.33% | 34 |
| Sep 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Sep 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.31% | - |
| Sep 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Sep 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | - |
| Aug 31, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.21% | - |
| Aug 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -9.81% | - |
| Aug 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 10.54% | - |
| Aug 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.91% | - |
| Aug 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Aug 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Aug 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.30% | - |
| Aug 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Aug 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Aug 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Aug 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -10.99% | - |