Eagle Football Group SA (FRA:XXT)
Germany
· Delayed Price · Currency is EUR 1.560
+0.015 (0.97%)
Last updated: Dec 5, 2025, 8:03 AM CET
Eagle Football Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | - |
| Dec 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | - |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.96% | - |
| Dec 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.74% | - |
| Nov 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 8.25% | - |
| Nov 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.11% | - |
| Nov 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.17% | - |
| Nov 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 7.67% | - |
| Nov 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -7.41% | - |
| Nov 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | - |
| Nov 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.56% | - |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.73% | - |
| Nov 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | - |
| Nov 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.16% | - |
| Nov 12, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 5.19% | - |
| Nov 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.75% | - |
| Nov 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Nov 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.31% | - |
| Nov 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.62% | - |
| Nov 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 7.26% | - |
| Oct 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -8.46% | - |
| Oct 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 6.09% | - |
| Oct 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.74% | - |
| Oct 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.91% | - |
| Oct 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Oct 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.41% | - |
| Oct 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.94% | - |
| Oct 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Oct 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | - |
| Oct 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.10% | - |
| Oct 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 8.09% | - |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.63% | - |
| Oct 14, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.11% | - |
| Oct 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.49% | - |
| Oct 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.70% | - |
| Oct 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Oct 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Oct 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.89% | - |
| Oct 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.96% | - |
| Oct 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.57% | - |
| Oct 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.49% | - |
| Oct 1, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 12.46% | - |
| Sep 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -10.54% | - |
| Sep 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.21% | - |
| Sep 26, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.29% | - |
| Sep 25, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Sep 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.44% | - |
| Sep 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.06% | - |
| Sep 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.66% | - |
| Sep 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -10.38% | - |
| Sep 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | - |
| Sep 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Sep 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Sep 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.27% | - |
| Sep 12, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | - |
| Sep 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 9, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.27% | - |
| Sep 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 5, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Sep 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Sep 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | - |
| Sep 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.27% | - |
| Sep 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | - |
| Aug 29, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.27% | - |
| Aug 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.35% | - |
| Aug 27, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.37% | - |
| Aug 26, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | - |
| Aug 25, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Aug 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Aug 21, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.39% | - |
| Aug 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.28% | - |
| Aug 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.28% | - |
| Aug 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.85% | - |
| Aug 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.28% | - |
| Aug 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.28% | - |
| Aug 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.28% | - |
| Aug 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.85% | - |
| Aug 6, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.47% | - |
| Aug 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Aug 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 31, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Jul 30, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Jul 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Jul 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Jul 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 24, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.82% | - |
| Jul 23, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.27% | - |
| Jul 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Jul 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Jul 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |