Eagle Football Group SA (FRA:XXT)
Germany · Delayed Price · Currency is EUR 1.860
-0.005 (-0.27%)
Last updated: Jun 4, 2026, 8:04 AM CET
FRA:XXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Jun 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Jun 1, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.06% | - |
| May 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| May 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.26% | - |
| May 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | - |
| May 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.81% | - |
| May 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.37% | - |
| May 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.26% | - |
| May 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.81% | - |
| May 20, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.98% | - |
| May 19, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.26% | - |
| May 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -4.11% | - |
| May 15, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.43% | - |
| May 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| May 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| May 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| May 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.49% | - |
| May 8, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | - |
| May 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 6.60% | - |
| May 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | - |
| May 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| May 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.34% | - |
| Apr 30, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Apr 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.56% | - |
| Apr 28, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Apr 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.31% | - |
| Apr 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.83% | - |
| Apr 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -9.24% | - |
| Apr 22, 2026 | 1.90 | 2.11 | 1.90 | 2.11 | 2.11 | 14.99% | 63 |
| Apr 21, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.16% | - |
| Apr 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Apr 17, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | - |
| Apr 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.75% | - |
| Apr 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| Apr 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.30% | - |
| Apr 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.25% | - |
| Apr 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.02% | - |
| Apr 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.86% | - |
| Apr 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.80% | - |
| Apr 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -10.24% | - |
| Apr 2, 2026 | 1.59 | 1.86 | 1.59 | 1.86 | 1.86 | 6.00% | 25 |
| Apr 1, 2026 | 1.57 | 1.75 | 1.57 | 1.75 | 1.75 | 12.90% | 2,232 |
| Mar 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Mar 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.95% | - |