Eagle Bancorp, Inc. (FRA:2ZI)
Germany
· Delayed Price · Currency is EUR 16.60
+0.30 (1.84%)
At close: Dec 4, 2025
Eagle Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.20 | 17.20 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Dec 3, 2025 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Dec 2, 2025 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | 3.85% | - |
| Dec 1, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Nov 27, 2025 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | 5.92% | - |
| Nov 26, 2025 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | 3.40% | - |
| Nov 25, 2025 | 15.40 | 15.40 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Nov 24, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Nov 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Nov 20, 2025 | 14.30 | 14.40 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Nov 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | - |
| Nov 18, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Nov 17, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Nov 14, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | - |
| Nov 13, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | -1.43% | - |
| Nov 12, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 9.37% | - |
| Nov 11, 2025 | 13.70 | 13.70 | 12.80 | 12.80 | 12.80 | -9.86% | - |
| Nov 10, 2025 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 10.94% | - |
| Nov 7, 2025 | 13.70 | 13.70 | 12.80 | 12.80 | 12.80 | -5.88% | - |
| Nov 6, 2025 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Nov 5, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 1.46% | - |
| Nov 4, 2025 | 14.10 | 14.20 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Nov 3, 2025 | 14.10 | 14.10 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| Oct 31, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.79 | 0.73% | - |
| Oct 30, 2025 | 13.90 | 14.10 | 13.70 | 13.70 | 13.69 | -2.14% | - |
| Oct 29, 2025 | 14.70 | 14.80 | 14.00 | 14.00 | 13.99 | -3.45% | - |
| Oct 28, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.49 | - | - |
| Oct 27, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.49 | -10.49% | - |
| Oct 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.19 | 4.52% | - |
| Oct 22, 2025 | 16.30 | 16.30 | 15.50 | 15.50 | 15.49 | -0.64% | - |
| Oct 21, 2025 | 16.30 | 16.30 | 15.60 | 15.60 | 15.59 | 4.00% | - |
| Oct 20, 2025 | 15.70 | 15.70 | 15.00 | 15.00 | 14.99 | -0.66% | - |
| Oct 17, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.09 | -5.63% | - |
| Oct 16, 2025 | 16.90 | 16.90 | 16.00 | 16.00 | 15.99 | -9.09% | - |
| Oct 15, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.59 | 6.67% | - |
| Oct 14, 2025 | 17.30 | 17.40 | 16.50 | 16.50 | 16.49 | -4.62% | - |
| Oct 13, 2025 | 16.90 | 17.30 | 16.90 | 17.30 | 17.29 | 3.59% | - |
| Oct 10, 2025 | 17.60 | 17.60 | 16.70 | 16.70 | 16.69 | -5.11% | - |
| Oct 9, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.59 | - | - |
| Oct 8, 2025 | 17.90 | 17.90 | 17.60 | 17.60 | 17.59 | -3.30% | - |
| Oct 7, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | 18.19 | 3.41% | - |
| Oct 6, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.59 | 6.02% | - |
| Oct 3, 2025 | 16.70 | 17.90 | 16.60 | 16.60 | 16.59 | 3.75% | 178 |
| Oct 2, 2025 | 16.70 | 16.70 | 16.00 | 16.00 | 15.99 | -3.61% | - |
| Oct 1, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.59 | -0.60% | - |
| Sep 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.69 | -4.57% | - |
| Sep 29, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.49 | 1.74% | - |
| Sep 26, 2025 | 17.50 | 17.70 | 17.20 | 17.20 | 17.19 | -1.15% | 92 |
| Sep 25, 2025 | 17.60 | 17.60 | 17.40 | 17.40 | 17.39 | - | - |
| Sep 24, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.39 | -1.14% | - |
| Sep 23, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.59 | - | - |
| Sep 22, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.59 | - | - |
| Sep 19, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.59 | 2.92% | - |
| Sep 18, 2025 | 16.90 | 17.10 | 16.80 | 17.10 | 17.09 | 1.79% | - |
| Sep 17, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 16.79 | -0.59% | - |
| Sep 16, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.89 | 1.81% | - |
| Sep 15, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | 16.59 | -2.92% | - |
| Sep 12, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.09 | 4.27% | - |
| Sep 11, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.39 | - | - |
| Sep 10, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.39 | 2.50% | - |
| Sep 9, 2025 | 16.30 | 16.30 | 16.00 | 16.00 | 15.99 | -3.03% | - |
| Sep 8, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.49 | -1.20% | - |
| Sep 5, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.69 | 3.73% | - |
| Sep 4, 2025 | 16.30 | 16.30 | 16.10 | 16.10 | 16.09 | -1.83% | - |
| Sep 3, 2025 | 16.30 | 16.40 | 16.20 | 16.40 | 16.39 | 3.80% | - |
| Sep 2, 2025 | 16.10 | 16.20 | 15.80 | 15.80 | 15.79 | -1.86% | - |
| Sep 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.09 | -0.62% | - |
| Aug 29, 2025 | 16.00 | 16.20 | 16.00 | 16.20 | 16.19 | -1.22% | - |
| Aug 28, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 16.39 | - | - |
| Aug 27, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 16.39 | 0.61% | - |
| Aug 26, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.29 | 3.16% | - |
| Aug 25, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.79 | 4.64% | - |
| Aug 22, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.09 | 0.67% | - |
| Aug 21, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 14.99 | -3.23% | - |
| Aug 20, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.49 | 2.65% | - |
| Aug 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.09 | 4.86% | - |
| Aug 18, 2025 | 15.00 | 15.00 | 14.40 | 14.40 | 14.39 | -7.10% | - |
| Aug 15, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.49 | 6.16% | - |
| Aug 14, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.59 | -1.35% | - |
| Aug 13, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.79 | 5.71% | - |
| Aug 12, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 13.99 | 2.19% | - |
| Aug 11, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.69 | 1.48% | - |
| Aug 8, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.49 | -0.74% | - |
| Aug 7, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.45 | 0.74% | - |
| Aug 6, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.35 | -1.46% | - |
| Aug 5, 2025 | 13.80 | 13.90 | 13.70 | 13.70 | 13.55 | 1.48% | - |
| Aug 4, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.35 | 3.05% | - |
| Aug 1, 2025 | 13.70 | 13.70 | 13.10 | 13.10 | 12.96 | -4.38% | - |
| Jul 31, 2025 | 13.80 | 13.90 | 13.70 | 13.70 | 13.55 | -2.84% | - |
| Jul 30, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 13.94 | - | - |
| Jul 29, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 13.94 | 3.68% | - |
| Jul 28, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.45 | -4.23% | - |
| Jul 25, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 14.04 | -2.07% | - |
| Jun 30, 2025 | 15.30 | 15.40 | 14.50 | 14.50 | 14.34 | -8.23% | - |
| Jun 27, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.63 | 3.95% | - |
| Jun 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | -3.18% | - |
| Jun 25, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.53 | 4.67% | - |
| Jun 24, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 14.83 | 1.35% | - |
| Jun 23, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.64 | 2.07% | - |