Great Eagle Holdings Limited (FRA:GHK)
Germany · Delayed Price · Currency is EUR 1.570
+0.010 (0.64%)
At close: Sep 9, 2025
Great Eagle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 0.64% | 5,000 |
| Sep 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | 2.63% | 5,000 |
| Sep 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | 5,000 |
| Sep 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 0.66% | - |
| Sep 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 0.67% | 5,000 |
| Sep 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | -2.60% | 5,000 |
| Sep 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | 5,000 |
| Aug 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | 5,000 |
| Aug 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | -1.91% | 5,000 |
| Aug 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | -4.27% | 5,000 |
| Aug 26, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | -0.61% | - |
| Aug 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2.48% | - |
| Aug 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1.90% | 5,000 |
| Aug 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | 0.64% | 5,000 |
| Aug 20, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1.29% | 5,000 |
| Aug 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | -1.27% | 5,000 |
| Aug 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 0.64% | 5,000 |
| Aug 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | -0.64% | 5,000 |
| Aug 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 0.64% | - |
| Aug 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | -1.89% | 5,000 |
| Aug 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | 5,000 |
| Aug 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | 5,000 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | -0.63% | 5,000 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | 5,000 |
| Aug 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | 5,000 |
| Aug 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | 0.63% | 5,000 |
| Aug 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | -1.24% | 5,000 |
| Aug 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | -1.23% | 5,000 |
| Jul 31, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | - | - |
| Jul 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | -0.61% | - |
| Jul 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | 1.23% | 5,000 |
| Jul 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | 5,000 |
| Jul 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | 5,000 |
| Jul 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | -1.22% | - |
| Jul 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | - | 5,000 |
| Jul 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | 1.86% | - |
| Jul 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | 0.63% | 5,000 |
| Jul 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | 5,000 |
| Jul 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | 5,000 |
| Jul 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1.27% | 5,000 |
| Jul 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | 0.64% | 5,000 |
| Jul 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1.29% | 5,000 |
| Jul 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1.97% | 5,000 |
| Jul 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | -0.65% | 5,000 |
| Jul 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -0.65% | - |
| Jul 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | -1.28% | 5,000 |
| Jul 7, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 5,000 |
| Jul 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1.30% | 5,000 |
| Jul 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 3.36% | - |
| Jul 2, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1.36% | - |