Eagle Bancorp Montana, Inc. (FRA:8F5)
Germany
· Delayed Price · Currency is EUR 14.10
-0.20 (-1.40%)
Last updated: Dec 3, 2025, 8:01 AM CET
Eagle Bancorp Montana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Dec 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Dec 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Dec 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Dec 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Nov 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Nov 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Nov 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Nov 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Nov 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Nov 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.26% | - |
| Nov 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Nov 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | -1.41% | - |
| Nov 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | - | - |
| Nov 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | 1.43% | - |
| Nov 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | -0.71% | - |
| Nov 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.97 | 6.82% | - |
| Nov 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.08 | -6.38% | - |
| Nov 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.97 | 0.71% | - |
| Nov 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | 1.45% | - |
| Nov 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.68 | -0.72% | - |
| Oct 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.78 | 2.21% | - |
| Oct 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.48 | -2.86% | - |
| Oct 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | -0.71% | - |
| Oct 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.97 | -0.70% | - |
| Oct 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | 0.71% | - |
| Oct 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.97 | -2.08% | - |
| Oct 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | - | - |
| Oct 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | 1.41% | - |
| Oct 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | 2.90% | - |
| Oct 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.68 | -1.43% | - |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | -2.78% | - |
| Oct 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | -0.69% | - |
| Oct 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | 2.11% | - |
| Oct 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | -3.40% | - |
| Oct 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | 1.38% | - |
| Oct 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | 0.69% | - |
| Oct 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | -0.69% | - |
| Oct 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | 0.69% | - |
| Oct 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | -0.69% | - |
| Oct 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | 2.11% | - |
| Oct 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | -1.39% | - |
| Oct 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | - | - |
| Oct 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | -1.37% | - |
| Sep 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | -0.68% | - |
| Sep 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | - | - |
| Sep 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | 1.38% | - |
| Sep 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | 5.84% | - |
| Sep 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.58 | -5.52% | - |
| Sep 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | -1.36% | - |
| Sep 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | -0.68% | - |
| Sep 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.67 | 2.78% | - |
| Sep 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | 0.70% | - |
| Sep 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.17 | - | - |
| Sep 16, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.17 | -0.69% | - |
| Sep 15, 2025 | 14.60 | 14.60 | 14.40 | 14.40 | 14.27 | -2.04% | - |
| Sep 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | 0.68% | - |
| Sep 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | -0.68% | - |
| Sep 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | 0.68% | - |
| Sep 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | -1.35% | - |
| Sep 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.67 | - | - |
| Sep 5, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.67 | 0.68% | - |
| Sep 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | -1.34% | - |
| Sep 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.77 | 0.68% | - |
| Sep 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.67 | 6.47% | - |
| Sep 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.78 | -6.08% | - |
| Aug 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.67 | - | - |
| Aug 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.67 | - | - |
| Aug 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.67 | 0.68% | - |
| Aug 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | 0.68% | - |
| Aug 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | 1.39% | - |
| Aug 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | 0.70% | - |
| Aug 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.17 | - | - |
| Aug 20, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.17 | 1.42% | - |
| Aug 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.97 | 1.44% | - |
| Aug 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.78 | -1.42% | - |
| Aug 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.97 | -1.40% | - |
| Aug 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.05 | 1.42% | - |
| Aug 13, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.85 | 2.17% | - |
| Aug 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.56 | 3.76% | - |
| Aug 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.07 | -0.75% | - |
| Aug 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.17 | 0.75% | - |
| Aug 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.07 | -1.48% | - |
| Aug 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.26 | -0.74% | - |
| Aug 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.36 | 0.74% | - |
| Aug 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.26 | -4.26% | - |
| Aug 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.85 | -0.70% | - |
| Jul 31, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.95 | 1.43% | - |
| Jul 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.75 | -0.71% | - |
| Jul 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.85 | 1.44% | - |
| Jul 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.66 | 2.21% | - |
| Jul 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.36 | -6.21% | - |
| Jul 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.25 | - | - |
| Jul 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.25 | - | - |
| Jul 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.25 | - | - |
| Jul 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.25 | -1.36% | - |