Eagle Filters Group Plc Class A EAGLE
OMXHEX · Finland · Finance
€0.0822-0.00 (-0.24%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.08 | +1.69% | €0.08 | €0.08 | €0.08 | 19.52K |
| 2026-09-29 | €0.08 | -0.48% | €0.08 | €0.08 | €0.08 | 30.11K |
| 2026-09-28 | €0.08 | +2.71% | €0.08 | €0.08 | €0.08 | 93.96K |
| 2026-09-25 | €0.08 | +0.25% | €0.08 | €0.09 | €0.08 | 69.09K |
| 2026-09-24 | €0.08 | -7.11% | €0.09 | €0.09 | €0.08 | 262.45K |
| 2026-09-23 | €0.09 | -0.68% | €0.09 | €0.09 | €0.09 | 118.84K |
| 2026-09-22 | €0.09 | +3.05% | €0.09 | €0.09 | €0.08 | 88.99K |
| 2026-09-21 | €0.09 | +0.95% | €0.09 | €0.09 | €0.08 | 156.78K |
| 2026-09-18 | €0.08 | -3.65% | €0.08 | €0.09 | €0.08 | 59.79K |
| 2026-09-17 | €0.09 | +0.69% | €0.09 | €0.09 | €0.09 | 232.73K |
| 2026-09-16 | €0.09 | +8.21% | €0.08 | €0.10 | €0.08 | 313.42K |
| 2026-09-15 | €0.08 | -0.99% | €0.08 | €0.08 | €0.08 | 89.01K |
| 2026-09-14 | €0.08 | -2.87% | €0.08 | €0.08 | €0.08 | 39.80K |
| 2026-09-11 | €0.08 | -1.65% | €0.09 | €0.09 | €0.08 | 31.16K |
| 2026-09-10 | €0.09 | -1.16% | €0.09 | €0.09 | €0.08 | 18.11K |
| 2026-09-09 | €0.09 | +1.65% | €0.09 | €0.09 | €0.08 | 100.95K |
| 2026-09-08 | €0.08 | -0.94% | €0.09 | €0.09 | €0.08 | 41.82K |
| 2026-09-07 | €0.09 | +1.43% | €0.08 | €0.09 | €0.08 | 35.22K |
| 2026-09-04 | €0.08 | -2.55% | €0.09 | €0.09 | €0.08 | 130.05K |
| 2026-09-03 | €0.09 | -2.70% | €0.09 | €0.09 | €0.09 | 257.16K |
| 2026-09-02 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 203.05K |
| 2026-09-01 | €0.09 | +1.83% | €0.09 | €0.10 | €0.09 | 213.71K |
| 2026-08-31 | €0.09 | +4.56% | €0.08 | €0.09 | €0.08 | 397.25K |
| 2026-08-28 | €0.08 | +0.97% | €0.08 | €0.08 | €0.08 | 116.67K |
| 2026-08-27 | €0.08 | +7.27% | €0.08 | €0.08 | €0.08 | 208.28K |
| 2026-08-26 | €0.08 | -6.55% | €0.08 | €0.08 | €0.08 | 439.77K |
| 2026-08-25 | €0.08 | -1.90% | €0.09 | €0.09 | €0.08 | 88.05K |
| 2026-08-24 | €0.08 | -6.46% | €0.09 | €0.09 | €0.08 | 192.92K |
| 2026-08-21 | €0.09 | +0.90% | €0.09 | €0.09 | €0.09 | 146.62K |
| 2026-08-20 | €0.09 | +8.27% | €0.10 | €0.11 | €0.09 | 1.95M |
| 2026-08-19 | €0.08 | -9.87% | €0.09 | €0.10 | €0.08 | 1.20M |
| 2026-08-18 | €0.09 | +11.49% | €0.08 | €0.09 | €0.08 | 671.92K |
| 2026-08-17 | €0.08 | +3.54% | €0.08 | €0.08 | €0.08 | 455.74K |
| 2026-08-14 | €0.08 | +12.54% | €0.07 | €0.08 | €0.07 | 979.44K |
| 2026-08-13 | €0.07 | +2.33% | €0.07 | €0.07 | €0.07 | 223.14K |
| 2026-08-12 | €0.07 | -0.29% | €0.07 | €0.07 | €0.07 | 128.09K |
| 2026-08-11 | €0.07 | -0.29% | €0.07 | €0.07 | €0.07 | 288.82K |
| 2026-08-10 | €0.07 | -0.29% | €0.07 | €0.07 | €0.07 | 288.23K |
| 2026-08-07 | €0.07 | -1.70% | €0.07 | €0.07 | €0.07 | 155.06K |
| 2026-08-06 | €0.07 | +1.44% | €0.07 | €0.07 | €0.07 | 51.00K |
| 2026-08-05 | €0.07 | -2.25% | €0.07 | €0.07 | €0.07 | 145.55K |
| 2026-08-04 | €0.07 | +0.28% | €0.07 | €0.07 | €0.07 | 49.32K |
| 2026-08-03 | €0.07 | +1.14% | €0.07 | €0.07 | €0.07 | 224.02K |
| 2026-07-31 | €0.07 | +5.11% | €0.07 | €0.07 | €0.07 | 115.70K |
| 2026-07-30 | €0.07 | -2.06% | €0.07 | €0.07 | €0.06 | 83.48K |
| 2026-07-29 | €0.07 | +0.59% | €0.07 | €0.07 | €0.07 | 105.56K |
| 2026-07-28 | €0.07 | -0.88% | €0.07 | €0.07 | €0.07 | 181.52K |
| 2026-07-27 | €0.07 | -2.57% | €0.07 | €0.07 | €0.07 | 152.66K |
| 2026-07-24 | €0.07 | +2.04% | €0.07 | €0.07 | €0.07 | 44.14K |
| 2026-07-23 | €0.07 | -1.44% | €0.07 | €0.07 | €0.07 | 188.00K |
| 2026-07-22 | €0.07 | +2.05% | €0.07 | €0.07 | €0.07 | 38.64K |
| 2026-07-21 | €0.07 | +0.59% | €0.07 | €0.07 | €0.07 | 59.81K |
| 2026-07-20 | €0.07 | -1.17% | €0.07 | €0.07 | €0.07 | 81.96K |
| 2026-07-17 | €0.07 | -0.29% | €0.07 | €0.07 | €0.07 | 74.82K |
| 2026-07-16 | €0.07 | +0.88% | €0.07 | €0.07 | €0.07 | 58.66K |
| 2026-07-15 | €0.07 | -3.94% | €0.07 | €0.07 | €0.07 | 170.18K |
| 2026-07-14 | €0.07 | +5.97% | €0.07 | €0.07 | €0.07 | 203.87K |
| 2026-07-13 | €0.07 | -5.37% | €0.07 | €0.07 | €0.07 | 176.87K |
| 2026-07-10 | €0.07 | -1.12% | €0.07 | €0.07 | €0.07 | 40.66K |
| 2026-07-09 | €0.07 | +8.48% | €0.07 | €0.07 | €0.07 | 202.73K |
| 2026-07-08 | €0.07 | -1.79% | €0.07 | €0.07 | €0.07 | 129.03K |
| 2026-07-07 | €0.07 | -0.88% | €0.07 | €0.07 | €0.07 | 94.26K |
| 2026-07-06 | €0.07 | -1.45% | €0.07 | €0.07 | €0.07 | 132.05K |
| 2026-07-03 | €0.07 | -0.58% | €0.07 | €0.07 | €0.07 | 136.26K |
| 2026-07-02 | €0.07 | +2.06% | €0.07 | €0.07 | €0.07 | 72.78K |
| 2026-07-01 | €0.07 | -0.29% | €0.07 | €0.07 | €0.07 | 163.78K |
| 2026-06-30 | €0.07 | -0.87% | €0.07 | €0.07 | €0.07 | 92.98K |
| 2026-06-29 | €0.07 | -0.29% | €0.07 | €0.07 | €0.07 | 68.32K |
| 2026-06-26 | €0.07 | -0.29% | €0.07 | €0.07 | €0.07 | 118.40K |
| 2026-06-25 | €0.07 | -1.43% | €0.07 | €0.07 | €0.07 | 156.28K |
| 2026-06-24 | €0.07 | -0.28% | €0.07 | €0.07 | €0.07 | 346.21K |
| 2026-06-23 | €0.07 | -1.40% | €0.07 | €0.07 | €0.07 | 137.54K |
| 2026-06-22 | €0.07 | -1.11% | €0.07 | €0.07 | €0.07 | 119.39K |
| 2026-06-18 | €0.07 | +0.56% | €0.07 | €0.07 | €0.07 | 131.46K |
| 2026-06-17 | €0.07 | -1.92% | €0.07 | €0.07 | €0.07 | 108.53K |
| 2026-06-16 | €0.07 | +1.39% | €0.07 | €0.07 | €0.07 | 317.15K |
| 2026-06-15 | €0.07 | -2.96% | €0.07 | €0.07 | €0.07 | 307.53K |
| 2026-06-12 | €0.07 | +0.27% | €0.07 | €0.08 | €0.07 | 156.94K |
| 2026-06-11 | €0.07 | +0.82% | €0.08 | €0.08 | €0.07 | 208.29K |
| 2026-06-10 | €0.07 | +2.80% | €0.07 | €0.07 | €0.07 | 514.74K |
| 2026-06-09 | €0.07 | -4.29% | €0.07 | €0.08 | €0.07 | 528.20K |
| 2026-06-08 | €0.07 | +4.19% | €0.07 | €0.08 | €0.07 | 1.16M |
| 2026-06-05 | €0.07 | -18.26% | €0.08 | €0.08 | €0.07 | 2.45M |
| 2026-06-04 | €0.09 | +1.15% | €0.09 | €0.09 | €0.09 | 12.99K |
| 2026-06-03 | €0.09 | -3.78% | €0.09 | €0.09 | €0.09 | 49.28K |
| 2026-06-02 | €0.09 | -11.76% | €0.10 | €0.10 | €0.08 | 388.66K |
| 2026-06-01 | €0.10 | +19.44% | €0.10 | €0.10 | €0.09 | 425.20K |
| 2026-05-29 | €0.09 | +16.67% | €0.07 | €0.09 | €0.07 | 1.01M |
| 2026-05-28 | €0.07 | -2.92% | €0.08 | €0.08 | €0.07 | 100.66K |
| 2026-05-27 | €0.08 | -19.44% | €0.08 | €0.08 | €0.07 | 652.93K |