Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Eagle Football Group SA (EFG.PA)

1.7600
+0.0400
+(2.33%)
As of 9:00:27 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20251.76001.76001.76001.76001.7600176
May 5, 20251.78001.78001.72001.72001.72009,650
May 2, 20251.82001.82001.80001.81501.8150260
Apr 30, 20251.82501.83001.80001.80001.80001,137
Apr 29, 20251.83501.83501.82001.83001.8300404
Apr 28, 20251.82001.84001.82001.84001.8400507
Apr 25, 20251.80001.84001.80001.84001.84001,187
Apr 24, 20251.82501.84001.82001.84001.8400100
Apr 23, 20251.84001.84001.82001.82001.8200570
Apr 22, 20251.83501.83501.82001.82001.8200224
Apr 17, 20251.84001.84001.84001.84001.8400249
Apr 16, 20251.82001.84001.82001.82001.820030
Apr 15, 20251.83501.84001.82001.83001.8300348
Apr 14, 20251.84001.84001.82001.84001.8400837
Apr 11, 20251.84001.84001.82001.82001.8200241
Apr 10, 20251.84001.84001.80501.83501.83508,441
Apr 9, 20251.81501.82501.78001.82001.82008,223
Apr 8, 20251.82001.82001.76001.81501.81506,153
Apr 7, 20251.74001.83501.74001.82001.82007,338
Apr 4, 20251.86001.86001.78001.78501.78503,242
Apr 3, 20251.84001.88001.78001.88001.88005,204
Apr 2, 20251.87501.87501.82001.85501.85502,224
Apr 1, 20251.76001.92001.76001.87501.875013,150
Mar 31, 20251.92001.94001.91001.94001.94001,998
Mar 28, 20251.95001.95001.92501.94001.94006,198
Mar 27, 20251.94501.95001.92501.95001.95001,162
Mar 26, 20251.95001.95001.94001.95001.95004,577
Mar 25, 20251.98001.98001.95501.95501.955068
Mar 24, 20251.98001.98001.95501.95501.95501,027
Mar 21, 20251.98001.98001.94001.98001.98001,740
Mar 20, 20251.94001.97501.94001.95001.9500585
Mar 19, 20251.98001.98001.94001.94001.94001,940
Mar 18, 20251.98001.98001.97501.98001.9800590
Mar 17, 20251.98001.98001.96001.96001.96004,519
Mar 14, 20251.99501.99501.97001.97001.9700241
Mar 13, 20252.01002.01001.98001.99501.99501,698
Mar 12, 20252.01002.01001.98001.98001.9800205
Mar 11, 20251.98002.01001.97001.98001.98003,338
Mar 10, 20252.02002.02001.98501.98501.98502,192
Mar 7, 20251.98002.00001.98001.98001.98002,099
Mar 6, 20252.00002.02002.00002.00002.0000674
Mar 5, 20252.00002.02002.00002.00002.0000519
Mar 4, 20252.01002.02002.00002.02002.0200133
Mar 3, 20252.02002.02002.00002.02002.02002,339
Feb 28, 20252.04002.04002.00002.00002.000056
Feb 27, 20251.98002.04001.98002.00002.0000453
Feb 26, 20252.00002.03002.00002.00002.0000826
Feb 25, 20252.01002.01002.00002.00002.0000446
Feb 24, 20252.05002.06002.00002.00002.00005,039
Feb 21, 20252.00002.05002.00002.02002.02004,747
Feb 20, 20251.98002.02001.94502.02002.02004,354
Feb 19, 20252.01002.01001.92001.98001.98006,227
Feb 18, 20252.02002.02002.00002.00002.0000139
Feb 17, 20252.02002.03002.00002.00002.00004,753
Feb 14, 20252.00002.00002.00002.00002.0000520
Feb 13, 20252.02002.02002.00002.00002.0000218
Feb 12, 20251.99502.00001.99002.00002.0000542
Feb 11, 20252.00002.00001.99001.99501.9950319
Feb 10, 20251.99002.00001.99001.99001.9900760
Feb 7, 20252.03002.03001.99001.99001.99004,148
Feb 6, 20252.03002.04002.03002.03002.03003,824
Feb 5, 20252.00002.03002.00002.03002.0300560
Feb 4, 20252.00002.03001.99501.99501.9950487
Feb 3, 20251.99002.03001.99001.99501.99501,092
Jan 31, 20252.00002.00001.98001.98001.98001,488
Jan 30, 20252.03002.03002.00002.00002.0000118
Jan 29, 20252.03002.03002.00002.00002.0000241
Jan 28, 20252.00002.03002.00002.03002.0300682
Jan 27, 20252.00002.03002.00002.00002.0000729
Jan 24, 20252.04002.04002.01002.01002.0100566
Jan 23, 20252.03002.04001.98502.04002.04001,946
Jan 22, 20252.00002.00001.98002.00002.0000299
Jan 21, 20251.98002.00001.98001.98001.98001,403
Jan 20, 20251.98001.99001.98001.98001.9800339
Jan 17, 20252.00002.00001.98001.98001.9800399
Jan 16, 20251.98002.01001.98001.98001.98001,441
Jan 15, 20252.02002.02002.00002.00002.0000401
Jan 14, 20252.00002.03002.00002.02002.0200590
Jan 13, 20252.01002.01002.00002.00002.00005,082
Jan 10, 20252.01002.01002.00002.01002.0100632
Jan 9, 20252.00002.01002.00002.00002.00003,499
Jan 8, 20252.00002.00001.99501.99501.99501,315
Jan 7, 20252.03002.03002.00002.03002.03002,329
Jan 6, 20252.02002.03001.98002.03002.03003,965
Jan 3, 20251.98002.02001.98002.02002.0200781
Jan 2, 20252.00002.03001.96002.02002.020010,044
Dec 31, 20242.03002.03002.01002.01002.010097
Dec 30, 20241.98002.01001.98002.01002.01003,733
Dec 27, 20241.99001.99001.98001.98001.98002,339
Dec 24, 20241.99002.00001.98001.98001.98001,241
Dec 23, 20241.97501.98001.97001.97001.97001,799
Dec 20, 20241.98501.99501.97001.97001.97002,564
Dec 19, 20241.99502.00001.97001.98001.98008,842
Dec 18, 20241.98001.98001.97001.97001.9700952
Dec 17, 20241.97501.98001.92501.98001.980013,295
Dec 16, 20241.96001.98001.95501.98001.98001,479
Dec 13, 20241.99501.99501.93001.95001.95005,872
Dec 12, 20241.97501.99501.97501.99501.99501,075
Dec 11, 20241.98001.98001.97501.98001.98002,365
Dec 10, 20242.00002.00001.95001.95001.95003,728
Dec 9, 20242.00002.00001.98001.98001.98002,589
Dec 6, 20241.99002.02001.98502.02002.02002,506
Dec 5, 20241.97001.97501.97001.97501.9750499
Dec 4, 20241.98501.98501.96001.97001.97001,782
Dec 3, 20241.98001.98001.95001.95001.95001,683
Dec 2, 20241.98501.98501.96001.96001.96001,954
Nov 29, 20241.97001.98001.93501.98001.98002,813
Nov 28, 20241.97001.97001.93001.93501.93502,108
Nov 27, 20241.94501.96001.94501.94501.9450626
Nov 26, 20241.96501.96501.94001.94501.9450372
Nov 25, 20241.97501.97501.92501.97001.97005,175
Nov 22, 20241.95001.97001.93001.97001.97002,338
Nov 21, 20241.91001.94501.91001.92001.9200567
Nov 20, 20241.94001.94001.91501.91501.91502,306
Nov 19, 20241.90001.97001.87001.94001.940011,738
Nov 18, 20241.92001.97001.91001.97001.97004,819
Nov 15, 20241.98001.98001.91001.92001.92006,735
Nov 14, 20241.97001.97001.96001.96001.96001,176
Nov 13, 20242.02002.02001.94001.95001.95007,124
Nov 12, 20242.06002.10001.96001.96001.960013,652
Nov 11, 20242.08002.10002.08002.08002.08001,074
Nov 8, 20242.12002.14002.07002.08002.08004,386
Nov 7, 20242.19002.19002.12002.12002.12003,434
Nov 6, 20242.20002.20002.19002.19002.1900794
Nov 5, 20242.18002.18002.16002.17002.17002,628
Nov 4, 20242.20002.22002.20002.20002.2000696
Nov 1, 20242.20002.22002.20002.20002.2000852
Oct 31, 20242.22002.23002.21002.21002.2100404
Oct 30, 20242.20002.21002.20002.21002.21001,617
Oct 29, 20242.23002.23002.22002.23002.2300546
Oct 28, 20242.24002.24002.21002.23002.2300598
Oct 25, 20242.20002.23002.20002.21002.2100658
Oct 24, 20242.25002.25002.20002.22002.22003,137
Oct 23, 20242.26002.26002.26002.26002.260072
Oct 22, 20242.25002.28002.25002.25002.25001,546
Oct 21, 20242.29002.29002.25002.29002.29001,619
Oct 18, 20242.26002.26002.26002.26002.260043
Oct 17, 20242.26002.27002.26002.27002.2700581
Oct 16, 20242.26002.26002.26002.26002.2600116
Oct 15, 20242.26002.27002.22002.27002.27002,192
Oct 14, 20242.26002.27002.26002.27002.2700561
Oct 11, 20242.26002.27002.25002.25002.25001,124
Oct 10, 20242.26002.27002.26002.27002.2700586
Oct 9, 20242.25002.26002.22002.26002.26005,425
Oct 8, 20242.24002.25002.22002.25002.2500476
Oct 7, 20242.18002.25002.18002.25002.25002,968
Oct 4, 20242.24002.26002.19002.20002.20009,544
Oct 3, 20242.28002.29002.27002.27002.27001,429
Oct 2, 20242.27002.27002.25002.25002.25001,001
Oct 1, 20242.28002.28002.27002.27002.2700590
Sep 30, 20242.25002.28002.25002.28002.28001,962
Sep 27, 20242.29002.29002.25002.25002.25001,782
Sep 26, 20242.28002.29002.28002.29002.2900775
Sep 25, 20242.23002.30002.23002.28002.28004,221
Sep 24, 20242.22002.26002.22002.23002.23002,549
Sep 23, 20242.23002.27002.22002.26002.26008,936
Sep 20, 20242.19002.19002.19002.19002.1900-
Sep 19, 20242.19002.19002.19002.19002.1900-
Sep 18, 20242.19002.19002.19002.19002.1900-
Sep 17, 20242.19002.19002.19002.19002.1900-
Sep 16, 20242.19002.19002.19002.19002.1900-
Sep 13, 20242.19002.19002.19002.19002.1900-
Sep 12, 20242.19002.19002.19002.19002.1900-
Sep 11, 20242.15002.19002.15002.19002.1900529
Sep 10, 20242.14002.19002.14002.19002.19001,453
Sep 9, 20242.17002.21002.17002.21002.21001,975
Sep 6, 20242.23002.23002.17002.17002.17003,794
Sep 5, 20242.24002.24002.22002.23002.2300485
Sep 3, 20242.24002.24002.21002.21002.2100896
Sep 2, 20242.22002.23002.22002.23002.2300418
Aug 30, 20242.21002.22002.21002.22002.2200230
Aug 29, 20242.21002.21002.21002.21002.2100348
Aug 28, 20242.18002.20002.18002.20002.20001,438
Aug 27, 20242.22002.23002.17002.20002.20002,468
Aug 26, 20242.21002.23002.21002.21002.2100602
Aug 23, 20242.21002.23002.20002.21002.2100599
Aug 22, 20242.24002.24002.21002.21002.21001,642
Aug 21, 20242.17002.23002.17002.23002.23001,083
Aug 20, 20242.21002.28002.16002.17002.17002,813
Aug 19, 20242.25002.29002.21002.21002.21003,493
Aug 16, 20242.25002.25002.23002.23002.23002,220
Aug 15, 20242.24002.25002.23002.25002.25001,308
Aug 14, 20242.30002.30002.23002.24002.24002,151
Aug 13, 20242.30002.33002.24002.24002.2400503
Aug 12, 20242.26002.30002.24002.30002.30003,630
Aug 9, 20242.27002.33002.16002.31002.31007,001
Aug 8, 20242.16002.27002.16002.27002.27002,796
Aug 7, 20242.19002.19002.18002.18002.18001,245
Aug 6, 20242.12002.19002.11002.19002.19001,201
Aug 5, 20242.13002.17002.11002.11002.11001,932
Aug 2, 20242.17002.17002.13002.13002.1300315
Aug 1, 20242.13002.13002.13002.13002.1300674
Jul 31, 20242.16002.16002.15002.15002.1500249
Jul 30, 20242.19002.19002.15002.15002.15001,336
Jul 29, 20242.15002.19002.13002.19002.19001,111
Jul 26, 20242.19002.20002.15002.15002.15001,735
Jul 25, 20242.15002.19002.13002.19002.19001,104
Jul 24, 20242.13002.15002.11002.15002.1500525
Jul 23, 20242.12002.13002.12002.13002.1300480
Jul 22, 20242.13002.13002.10002.11002.1100506
Jul 19, 20242.12002.13002.10002.10002.1000300
Jul 18, 20242.12002.13002.12002.13002.1300331
Jul 17, 20242.11002.11002.08002.11002.1100704
Jul 16, 20242.05002.11002.05002.11002.11002,635
Jul 15, 20242.09002.09002.05002.05002.0500509
Jul 12, 20242.04002.08002.04002.04002.0400134
Jul 11, 20242.08002.08002.08002.08002.0800439
Jul 10, 20242.06002.08002.02002.08002.08003,183
Jul 9, 20242.06002.06002.06002.06002.060014
Jul 8, 20242.07002.07002.07002.07002.07005
Jul 5, 20242.07002.08002.07002.08002.0800729
Jul 4, 20242.06002.07002.02002.07002.07002,256
Jul 3, 20242.07002.07002.04002.07002.0700410
Jul 2, 20242.05002.06002.02002.06002.0600525
Jul 1, 20242.05002.05002.05002.05002.0500474
Jun 28, 20242.05002.05002.04002.05002.0500504
Jun 27, 20241.99001.99001.99001.99001.99001,928
Jun 26, 20242.05002.05002.03002.03002.0300439
Jun 25, 20242.03002.03002.00002.00002.0000580
Jun 24, 20242.03002.03002.03002.03002.0300509
Jun 21, 20242.00002.03002.00002.03002.03001,405
Jun 20, 20241.99001.99001.99001.99001.9900261
Jun 19, 20242.11002.11001.99001.99501.995010,258
Jun 18, 20242.15002.15002.06002.06002.06004,810
Jun 17, 20242.14002.14002.14002.14002.1400862
Jun 14, 20242.16002.16002.15002.16002.1600642
Jun 13, 20242.17002.17002.14002.14002.1400782
Jun 12, 20242.17002.17002.14002.17002.17002,943
Jun 11, 20242.19002.19002.16002.16002.16001,385
Jun 10, 20242.20002.20002.17002.17002.17002,373
Jun 7, 20242.19002.20002.19002.20002.2000478
Jun 6, 20242.19002.19002.19002.19002.1900626
Jun 5, 20242.19002.21002.19002.21002.2100705
Jun 4, 20242.21002.21002.18002.18002.1800469
Jun 3, 20242.18002.21002.18002.21002.2100656
May 31, 20242.19002.21002.18002.18002.18001,184
May 30, 20242.19002.21002.19002.21002.2100597
May 29, 20242.19002.19002.18002.18002.1800819
May 28, 20242.20002.21002.19002.19002.1900546
May 27, 20242.20002.20002.19002.19002.19003,816
May 24, 20242.23002.23002.20002.22002.22001,212
May 23, 20242.21002.24002.19002.23002.23002,256
May 22, 20242.20002.24002.20002.21002.21002,028
May 21, 20242.18002.24002.18002.24002.24001,703
May 20, 20242.20002.26002.14002.20002.20009,544
May 17, 20242.15002.15002.13002.13002.13001,610
May 16, 20242.13002.16002.13002.13002.13002,424
May 15, 20242.13002.15002.13002.15002.15002,070
May 14, 20242.13002.13002.10002.12002.1200920
May 13, 20242.09002.13002.08002.13002.13002,074
May 10, 20242.10002.10002.09002.09002.090041
May 9, 20242.15002.15002.09002.09002.0900930
May 8, 20242.14002.14002.09002.09002.090057
May 7, 20242.14002.15002.09002.15002.15002,262
May 6, 20242.09002.14002.09002.10002.1000294