Skip to main content
Eagle Football Group SA (EPA:EFG)
France flag France · Delayed Price · Currency is EUR
1.580
-0.040 (-2.47%)
Dec 5, 2025, 4:50 PM CET

Eagle Football Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.601.621.581.581.58-2.47%1,167
Dec 4, 20251.581.621.561.621.622.53%2,754
Dec 3, 20251.541.581.541.581.582.60%624
Dec 2, 20251.581.581.541.541.54-2,683
Dec 1, 20251.621.621.501.541.54-4.94%9,068
Nov 28, 20251.641.641.621.621.62-1.22%917
Nov 27, 20251.651.651.641.641.64-0.61%100
Nov 26, 20251.651.651.641.651.65-160
Nov 25, 20251.641.651.621.651.650.61%1,126
Nov 24, 20251.621.641.621.641.64-288
Nov 21, 20251.621.641.621.641.64-34
Nov 20, 20251.641.641.641.641.641.23%361
Nov 19, 20251.641.641.621.621.62-1.22%1,195
Nov 18, 20251.651.651.621.641.64-0.61%1,042
Nov 17, 20251.651.651.621.651.65-1.49%1,683
Nov 14, 20251.671.681.641.681.680.90%902
Nov 13, 20251.661.681.661.661.66-0.30%72
Nov 12, 20251.681.681.661.671.67-0.89%164
Nov 11, 20251.681.681.661.681.681.20%486
Nov 10, 20251.691.691.661.661.66-684
Nov 7, 20251.661.681.661.661.66-1.19%170
Nov 6, 20251.651.681.641.681.682.44%1,482
Nov 5, 20251.641.651.641.641.64-0.61%453
Nov 4, 20251.651.651.651.651.650.30%62
Nov 3, 20251.661.661.641.651.650.30%653
Oct 31, 20251.641.641.641.641.64-0.61%58
Oct 30, 20251.651.651.641.651.65-1.20%1,298
Oct 29, 20251.671.671.671.671.67-104
Oct 28, 20251.691.701.671.671.67-0.60%509
Oct 27, 20251.681.681.681.681.68-1.18%135
Oct 24, 20251.701.701.681.701.70-427
Oct 23, 20251.691.701.691.701.701.19%93
Oct 22, 20251.701.701.681.681.681.20%228
Oct 21, 20251.701.701.661.661.66-2.06%146
Oct 20, 20251.641.701.631.701.70-0.29%4,660
Oct 17, 20251.671.701.671.701.701.80%553
Oct 16, 20251.701.701.671.671.67-0.60%47
Oct 15, 20251.681.681.681.681.68-139
Oct 14, 20251.681.681.671.681.68-268
Oct 13, 20251.691.691.661.681.68-0.59%1,514
Oct 10, 20251.701.701.671.691.69-642
Oct 9, 20251.681.691.681.691.690.60%183
Oct 8, 20251.671.681.661.681.681.20%1,600
Oct 7, 20251.671.681.661.661.66-0.90%304
Oct 6, 20251.661.681.641.681.680.90%3,030
Oct 3, 20251.671.671.601.661.66-0.30%2,320
Oct 2, 20251.681.681.601.671.67-2,617
Oct 1, 20251.701.701.601.671.67-1.77%1,694
Sep 30, 20251.661.701.641.701.707.96%4,616
Sep 29, 20251.701.761.571.571.57-10.80%12,940
Sep 26, 20251.781.781.701.761.76-4,188
Sep 25, 20251.781.781.761.761.76-0.85%27
Sep 24, 20251.781.781.781.781.78-154
Sep 23, 20251.801.801.761.781.78-1.39%1,026
Sep 22, 20251.791.801.781.801.800.56%253
Sep 19, 20251.821.821.741.791.79-2.19%1,930
Sep 18, 20251.901.901.711.831.83-2.66%19,147
Sep 17, 20251.901.901.881.881.88-1.05%24
Sep 16, 20251.901.901.881.901.901.06%87
Sep 15, 20251.881.881.881.881.88-0.79%656
Sep 12, 20251.901.901.881.901.90-432
Sep 11, 20251.901.901.901.901.90-0.26%17
Sep 10, 20251.891.901.891.901.901.06%55
Sep 9, 20251.901.901.881.881.88-1.05%64
Sep 8, 20251.901.901.881.901.90-881
Sep 5, 20251.901.901.901.901.90-664
Sep 4, 20251.881.901.881.901.901.33%2,903
Sep 3, 20251.881.891.881.881.88-0.79%1,151
Sep 2, 20251.891.891.891.891.89-0.53%124
Sep 1, 20251.881.901.881.901.900.53%238
Aug 29, 20251.891.891.881.891.890.53%87
Aug 28, 20251.901.901.881.881.88-1.05%215
Aug 27, 20251.901.901.881.901.901.06%4,643
Aug 26, 20251.881.881.881.881.88-1.05%140
Aug 25, 20251.901.901.881.901.90-606
Aug 22, 20251.901.901.881.901.901.06%676
Aug 21, 20251.931.941.881.881.88-1.83%9,050
Aug 20, 20251.881.921.881.921.923.51%7,602
Aug 19, 20251.861.861.851.851.85-777
Aug 18, 20251.861.861.851.851.85-0.54%129
Aug 15, 20251.841.861.841.861.86-482
Aug 14, 20251.821.861.821.861.861.09%1,901
Aug 13, 20251.821.841.821.841.841.38%188
Aug 12, 20251.821.841.811.821.820.28%2,690
Aug 11, 20251.821.821.811.811.81-4,398
Aug 8, 20251.821.821.811.811.81-0.55%3,110
Aug 7, 20251.811.821.811.821.82-1.09%4,058
Aug 6, 20251.841.841.821.841.84-92
Aug 5, 20251.841.841.821.841.84-173
Aug 4, 20251.841.841.821.841.84-3,185
Aug 1, 20251.841.841.831.841.84-1.08%2,427
Jul 31, 20251.861.881.861.861.86-625
Jul 30, 20251.881.881.861.861.86-1.06%1,940
Jul 29, 20251.911.911.881.881.88-1.83%2,057
Jul 28, 20251.901.921.901.921.920.26%762
Jul 25, 20251.901.911.881.911.91-0.26%1,254
Jul 24, 20251.921.921.901.921.92-0.26%346
Jul 23, 20251.921.921.901.921.920.26%98
Jul 22, 20251.911.921.881.921.920.26%1,207
Jul 21, 20251.881.931.881.911.91-1.04%2,002