Eagle Football Group SA (EPA:EFG)
France
· Delayed Price · Currency is EUR 1.760
0.00 (0.00%)
Sep 26, 2025, 5:10 PM CET
Eagle Football Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.78 | 1.78 | 1.70 | 1.76 | 1.76 | - | 4,188 |
| Sep 25, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 27 |
| Sep 24, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | - | 154 |
| Sep 23, 2025 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.67% | 1,026 |
| Sep 22, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 253 |
| Sep 19, 2025 | 1.82 | 1.82 | 1.74 | 1.79 | 1.79 | -2.19% | 1,930 |
| Sep 18, 2025 | 1.90 | 1.90 | 1.71 | 1.83 | 1.83 | -2.66% | 19,147 |
| Sep 17, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 24 |
| Sep 16, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 87 |
| Sep 15, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 656 |
| Sep 12, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | - | 432 |
| Sep 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 17 |
| Sep 10, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 55 |
| Sep 9, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 64 |
| Sep 8, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 881 |
| Sep 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 664 |
| Sep 4, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 2,903 |
| Sep 3, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 1,151 |
| Sep 2, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 124 |
| Sep 1, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 238 |
| Aug 29, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 87 |
| Aug 28, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.05% | 215 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 4,643 |
| Aug 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 140 |
| Aug 25, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 606 |
| Aug 22, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 676 |
| Aug 21, 2025 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -1.57% | 9,050 |
| Aug 20, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 3.24% | 7,602 |
| Aug 19, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 777 |
| Aug 18, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 129 |
| Aug 15, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | - | 482 |
| Aug 14, 2025 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 1.09% | 1,901 |
| Aug 13, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 188 |
| Aug 12, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | 0.55% | 2,690 |
| Aug 11, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | - | 4,398 |
| Aug 8, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 3,110 |
| Aug 7, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -1.09% | 4,058 |
| Aug 6, 2025 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 92 |
| Aug 5, 2025 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 173 |
| Aug 4, 2025 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 3,185 |
| Aug 1, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -1.08% | 2,427 |
| Jul 31, 2025 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | - | 625 |
| Jul 30, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 1,940 |
| Jul 29, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.57% | 2,057 |
| Jul 28, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 762 |
| Jul 25, 2025 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | - | 1,254 |
| Jul 24, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 346 |
| Jul 23, 2025 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 98 |
| Jul 22, 2025 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | - | 1,207 |
| Jul 21, 2025 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | -1.04% | 2,002 |