Great Eagle Holdings Limited (FRA:GHK)
Germany
· Delayed Price · Currency is EUR 1.630
+0.010 (0.62%)
At close: Dec 5, 2025
Great Eagle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Dec 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Nov 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Nov 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Nov 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Nov 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Nov 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Nov 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Nov 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Nov 18, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Nov 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 14, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.37% | 6,000 |
| Nov 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Nov 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | - |
| Nov 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Nov 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Nov 7, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Nov 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Nov 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Nov 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Oct 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Oct 30, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Oct 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Oct 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Oct 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Oct 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Oct 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Oct 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Oct 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Oct 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Oct 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Oct 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Oct 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Oct 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Oct 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.55% | 80 |
| Oct 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Oct 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Oct 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.36% | - |
| Sep 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Sep 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Sep 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | - |
| Sep 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | -0.64% | - |
| Sep 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | - | - |
| Sep 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | - | - |
| Sep 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | -1.26% | - |
| Sep 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.54 | -1.24% | - |
| Sep 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | -0.62% | - |
| Sep 15, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | 1.25% | - |
| Sep 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | - | - |
| Sep 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | 0.63% | - |
| Sep 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.54 | 1.27% | - |
| Sep 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | 0.64% | - |
| Sep 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | 2.63% | - |
| Sep 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | - |
| Sep 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | 0.66% | - |
| Sep 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.46 | 0.67% | - |
| Sep 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | -2.60% | - |
| Sep 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | - | - |
| Aug 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | - | - |
| Aug 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | -1.91% | - |
| Aug 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | -4.27% | - |
| Aug 26, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.59 | -0.61% | - |
| Aug 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | 2.48% | - |
| Aug 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | 1.90% | - |
| Aug 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | 0.64% | - |
| Aug 20, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | 1.29% | - |
| Aug 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | -1.27% | - |
| Aug 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | 0.64% | - |
| Aug 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | -0.64% | - |
| Aug 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | 0.64% | - |
| Aug 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | -1.89% | - |
| Aug 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.54 | - | - |
| Aug 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.54 | - | - |
| Aug 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.54 | -0.63% | - |
| Aug 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | - | - |
| Aug 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | - | - |
| Aug 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | 0.63% | - |
| Aug 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.54 | -1.24% | - |
| Aug 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | -1.23% | - |
| Jul 31, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.58 | - | - |
| Jul 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.58 | -0.61% | - |
| Jul 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.59 | 1.23% | - |
| Jul 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | - | - |
| Jul 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | - | - |
| Jul 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | -1.22% | - |
| Jul 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.59 | - | - |
| Jul 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.59 | 1.86% | - |
| Jul 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | 0.63% | - |