Eagle Football Group SA (LON:0HX1)
London · Delayed Price · Currency is GBP · Price in EUR 1.695
+0.020 (1.19%)
At close: Oct 17, 2025
Eagle Football Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 5 |
| Oct 16, 2025 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | -0.30% | 71 |
| Oct 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 103 |
| Oct 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 86 |
| Oct 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.50% | 2 |
| Oct 10, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.48% | 12 |
| Oct 9, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 0.60% | 11 |
| Oct 8, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.30% | 3 |
| Oct 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.90% | 1 |
| Oct 6, 2025 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 3.75% | 41 |
| Oct 3, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | - | 9 |
| Oct 2, 2025 | 1.64 | 1.68 | 1.60 | 1.60 | 1.60 | -4.48% | 63 |
| Oct 1, 2025 | 1.70 | 1.70 | 1.64 | 1.68 | 1.68 | -1.18% | 216 |
| Sep 30, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | -3.42% | 8 |
| Sep 29, 2025 | 1.76 | 1.76 | 1.70 | 1.76 | 1.76 | -0.85% | 16 |
| Sep 26, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 26 |
| Sep 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 3 |
| Sep 24, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.85% | 10 |
| Sep 23, 2025 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | -1.11% | 74 |
| Sep 22, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 0.28% | 96 |
| Sep 19, 2025 | 1.82 | 1.82 | 1.74 | 1.79 | 1.79 | -0.56% | 37 |
| Sep 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | 2 |
| Sep 16, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 3 |
| Sep 15, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -0.79% | 70 |
| Sep 12, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 0.80% | 67 |
| Sep 11, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 23 |
| Sep 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 7 |
| Sep 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2 |
| Sep 8, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 10 |
| Sep 5, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | - | 80 |
| Sep 4, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 52 |
| Sep 3, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | 12 |
| Sep 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 3 |
| Aug 29, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | - | 75 |
| Aug 28, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -0.53% | 33 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 6 |
| Aug 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 6 |
| Aug 25, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | - | 82 |
| Aug 22, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | -2.06% | 4 |
| Aug 21, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.19% | 10 |
| Aug 20, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 1.62% | 180 |
| Aug 19, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 7 |
| Aug 18, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 1.09% | 36 |
| Aug 15, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 34 |
| Aug 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | 4 |
| Aug 13, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 38 |
| Aug 12, 2025 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 1.10% | 35 |
| Aug 11, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | 48 |
| Aug 8, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | 44 |
| Aug 7, 2025 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | - | 104 |