Eagle Football Group SA (LON:0HX1)
London · Delayed Price · Currency is GBP · Price in EUR 1.840
-0.040 (-2.13%)
At close: Aug 1, 2025
Eagle Football Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | 65 |
| Jul 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 3 |
| Jul 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 21 |
| Jul 29, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | -0.78% | 234 |
| Jul 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 8 |
| Jul 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 1 |
| Jul 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.79% | 35 |
| Jul 23, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.78% | 59 |
| Jul 22, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | -0.52% | 35 |
| Jul 21, 2025 | 1.93 | 1.93 | 1.88 | 1.93 | 1.93 | -0.26% | 205 |
| Jul 18, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 145 |
| Jul 17, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 70 |
| Jul 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.26% | 34 |
| Jul 15, 2025 | 1.90 | 1.97 | 1.90 | 1.95 | 1.95 | 3.46% | 19 |
| Jul 14, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 2 |
| Jul 11, 2025 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 99 |
| Jul 10, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 2.13% | 106 |
| Jul 9, 2025 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 4.16% | 127 |
| Jul 8, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -0.82% | 6 |
| Jul 7, 2025 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -2.15% | 165 |
| Jul 4, 2025 | 1.84 | 1.86 | 1.80 | 1.86 | 1.86 | -1.06% | 81 |
| Jul 3, 2025 | 1.88 | 1.88 | 1.84 | 1.88 | 1.88 | 2.17% | 113 |
| Jul 2, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 1.10% | 115 |
| Jul 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.54% | 5 |
| Jun 30, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 2.01% | 49 |
| Jun 27, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 0.58% | 250 |
| Jun 26, 2025 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -2.54% | 172 |
| Jun 25, 2025 | 1.70 | 1.80 | 1.64 | 1.78 | 1.78 | -2.47% | 381 |
| Jun 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | 26 |
| Jun 23, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 48 |
| Jun 20, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | 17 |
| Jun 19, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -2.98% | 53 |
| Jun 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 80 |
| Jun 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 6 |
| Jun 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 8 |
| Jun 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.27% | 32 |
| Jun 11, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | - | 295 |
| Jun 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | 3 |
| Jun 9, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.28% | 82 |
| Jun 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.83% | 7 |
| Jun 5, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 0.28% | 95 |
| Jun 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| Jun 3, 2025 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | -0.28% | 31 |
| Jun 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 124 |
| May 30, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 210 |
| May 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 13 |
| May 28, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | - | 11 |
| May 27, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 8 |
| May 26, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | -0.28% | 37 |
| May 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.20% | 21 |