Berlin - Delayed Quote EUR

Team17 Group PLC (2EC.BE)

Compare
3.2000
+0.0200
+(0.63%)
At close: January 31 at 7:27:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253.20003.22003.18003.20003.2000-
Jan 30, 20253.16003.22003.16003.18003.1800-
Jan 29, 20253.26003.28003.16003.16003.1600-
Jan 28, 20253.16003.28003.16003.26003.2600-
Jan 27, 20253.12003.14003.08003.14003.1400-
Jan 24, 20253.16003.16003.10003.12003.1200-
Jan 23, 20252.86003.28002.86003.16003.1600-
Jan 22, 20252.70002.86002.70002.86002.8600-
Jan 21, 20252.68002.70002.68002.70002.7000-
Jan 20, 20252.68002.68002.68002.68002.6800-
Jan 17, 20252.68002.74002.68002.68002.6800-
Jan 16, 20252.70002.70002.66002.68002.6800-
Jan 15, 20252.52002.76002.52002.70002.7000-
Jan 14, 20252.66002.66002.52002.52002.5200-
Jan 13, 20252.66002.66002.66002.66002.6600-
Jan 10, 20252.70002.70002.66002.66002.6600-
Jan 9, 20252.70002.70002.70002.70002.7000-
Jan 8, 20252.76002.76002.70002.70002.7000-
Jan 7, 20252.78002.80002.74002.74002.7400-
Jan 6, 20252.72002.92002.72002.78002.7800-
Jan 3, 20252.72002.74002.72002.72002.7200-
Jan 2, 20252.70002.74002.68002.72002.7200-
Dec 30, 20242.72002.74002.72002.74002.7400-
Dec 27, 20242.72002.74002.72002.72002.7200-
Dec 23, 20242.68002.74002.68002.72002.7200-
Dec 20, 20242.68002.70002.68002.70002.7000-
Dec 19, 20242.74002.74002.70002.70002.7000-
Dec 18, 20242.70002.74002.70002.74002.7400-
Dec 17, 20242.76002.76002.70002.70002.7000-
Dec 16, 20242.68002.76002.68002.76002.7600-
Dec 13, 20242.64002.72002.64002.68002.6800-
Dec 12, 20242.68002.70002.64002.64002.6400-
Dec 11, 20242.50002.70002.50002.68002.6800-
Dec 10, 20242.48002.50002.48002.50002.5000-
Dec 9, 20242.40002.50002.40002.48002.4800-
Dec 6, 20242.40002.40002.40002.40002.4000-
Dec 5, 20242.46002.46002.40002.40002.4000-
Dec 4, 20242.48002.50002.46002.46002.4600-
Dec 3, 20242.48002.48002.48002.48002.4800-
Dec 2, 20242.46002.50002.46002.48002.4800-
Nov 29, 20242.48002.48002.44002.46002.4600-
Nov 28, 20242.52002.54002.48002.48002.4800-
Nov 27, 20242.34002.54002.34002.52002.5200-
Nov 26, 20242.46002.46002.34002.34002.3400-
Nov 25, 20242.48002.48002.46002.46002.4600-
Nov 22, 20242.50002.50002.46002.48002.4800-
Nov 21, 20242.50002.50002.46002.48002.4800-
Nov 20, 20242.50002.52002.50002.50002.5000-
Nov 19, 20242.52002.52002.50002.50002.5000-
Nov 18, 20242.50002.52002.50002.52002.5200-
Nov 15, 20242.60002.60002.50002.50002.5000-
Nov 14, 20242.60002.60002.60002.60002.6000-
Nov 13, 20242.66002.66002.60002.60002.6000-
Nov 12, 20242.72002.74002.66002.66002.6600-
Nov 11, 20242.68002.76002.68002.74002.7400-
Nov 8, 20242.68002.72002.62002.68002.6800-
Nov 7, 20242.74002.82002.68002.68002.6800-
Nov 6, 20242.84002.84002.74002.74002.7400-
Nov 5, 20242.82002.82002.82002.82002.8200-
Nov 4, 20242.82002.82002.80002.82002.8200-
Nov 1, 20242.86002.86002.78002.82002.8200-
Oct 31, 20242.88002.88002.86002.86002.8600-
Oct 30, 20242.66002.94002.66002.88002.8800-
Oct 29, 20242.68002.74002.66002.66002.6600-
Oct 28, 20242.78002.78002.68002.68002.6800-
Oct 25, 20242.74002.78002.72002.78002.7800-
Oct 24, 20242.64002.74002.62002.74002.7400-
Oct 23, 20242.66002.68002.66002.66002.6600-
Oct 22, 20242.86002.88002.66002.66002.6600-
Oct 21, 20242.86002.88002.86002.86002.8600-
Oct 18, 20242.86002.88002.86002.86002.8600-
Oct 17, 20242.88002.88002.86002.86002.8600-
Oct 16, 20242.88002.88002.88002.88002.8800-
Oct 15, 20242.92002.94002.90002.90002.9000-
Oct 14, 20242.94002.94002.92002.92002.9200-
Oct 11, 20242.94002.94002.94002.94002.9400-
Oct 10, 20242.94002.94002.94002.94002.9400-
Oct 9, 20243.00003.00002.94002.94002.9400-
Oct 8, 20243.04003.06003.00003.00003.0000-
Oct 7, 20243.16003.16003.04003.04003.0400-
Oct 4, 20243.16003.18003.16003.16003.1600-
Oct 3, 20243.18003.18003.14003.16003.1600-
Oct 2, 20243.22003.30003.20003.20003.2000-
Oct 1, 20243.10003.22003.10003.22003.2200-
Sep 30, 20243.04003.18003.04003.10003.1000-
Sep 27, 20243.04003.06003.04003.04003.0400-
Sep 26, 20243.16003.16003.04003.04003.0400-
Sep 25, 20243.18003.20003.16003.16003.1600-
Sep 24, 20243.20003.22003.18003.18003.1800-
Sep 23, 20243.16003.26003.16003.18003.1800-
Sep 20, 20243.02003.18003.02003.16003.1600-
Sep 19, 20242.92003.02002.92003.02003.0200-
Sep 18, 20242.74002.92002.74002.92002.9200-
Sep 17, 20242.54002.76002.54002.64002.6400-
Sep 16, 20242.56002.56002.50002.54002.5400-
Sep 13, 20242.56002.56002.56002.56002.5600-
Sep 12, 20242.56002.56002.56002.56002.5600-
Sep 11, 20242.62002.62002.56002.56002.5600-
Sep 10, 20242.74002.74002.62002.62002.6200-
Sep 9, 20242.70002.74002.70002.74002.7400-
Sep 6, 20242.76002.78002.66002.70002.7000-
Sep 5, 20242.98002.98002.76002.76002.7600-
Sep 4, 20243.06003.06002.98002.98002.9800-
Sep 3, 20243.06003.08003.06003.08003.0800-
Sep 2, 20243.02003.10002.96003.08003.0800-
Aug 30, 20243.04003.08003.00003.02003.0200-
Aug 29, 20243.00003.04003.00003.04003.0400-
Aug 28, 20243.12003.14003.00003.00003.0000-
Aug 27, 20243.26003.26003.12003.12003.1200-
Aug 26, 20243.26003.26003.26003.26003.2600-
Aug 23, 20243.24003.28003.24003.26003.2600-
Aug 22, 20243.24003.26003.24003.24003.2400-
Aug 21, 20243.22003.26003.22003.24003.2400-
Aug 20, 20243.20003.26003.20003.22003.2200-
Aug 19, 20243.30003.30003.22003.22003.2200-
Aug 16, 20243.32003.32003.30003.30003.3000-
Aug 15, 20243.34003.36003.32003.32003.3200-
Aug 14, 20243.34003.34003.32003.34003.3400-
Aug 13, 20243.34003.36003.34003.34003.3400-
Aug 12, 20243.28003.36003.28003.34003.3400-
Aug 9, 20243.28003.30003.28003.28003.2800-
Aug 8, 20243.32003.34003.26003.26003.2600-
Aug 7, 20243.26003.34003.26003.32003.3200-
Aug 6, 20243.16003.28003.16003.26003.2600-
Aug 5, 20243.28003.28003.16003.16003.1600-
Aug 2, 20243.44003.44003.30003.30003.3000-
Aug 1, 20243.42003.46003.42003.44003.4400-
Jul 31, 20243.52003.52003.42003.42003.4200-
Jul 30, 20243.60003.62003.50003.52003.5200-
Jul 29, 20243.60003.62003.60003.60003.6000-
Jul 26, 20243.60003.62003.60003.60003.6000-
Jul 25, 20243.66003.66003.60003.60003.6000-
Jul 24, 20243.70003.72003.68003.68003.6800-
Jul 23, 20243.58003.70003.58003.70003.7000-
Jul 22, 20243.58003.58003.58003.58003.5800-
Jul 19, 20243.58003.62003.58003.58003.5800-
Jul 18, 20243.54003.60003.54003.58003.5800-
Jul 17, 20243.66003.66003.54003.54003.5400-
Jul 16, 20243.52003.68003.52003.68003.6800-
Jul 15, 20243.52003.54003.50003.50003.5000-
Jul 12, 20243.52003.54003.52003.52003.5200-
Jul 11, 20243.52003.52003.52003.52003.5200-
Jul 10, 20243.50003.52003.50003.52003.5200-
Jul 9, 20243.38003.52003.38003.50003.5000-
Jul 8, 20243.38003.40003.38003.38003.3800-
Jul 5, 20243.38003.40003.38003.38003.3800-
Jul 4, 20243.38003.38003.38003.38003.3800-
Jul 3, 20243.36003.38003.36003.38003.3800-
Jul 2, 20243.34003.36003.32003.34003.3400-
Jul 1, 20243.28003.34003.28003.34003.3400-
Jun 28, 20243.30003.30003.28003.28003.2800-
Jun 27, 20243.32003.34003.30003.30003.3000-
Jun 26, 20243.34003.34003.32003.32003.3200-
Jun 25, 20243.26003.34003.26003.32003.3200-
Jun 24, 20243.24003.28003.24003.26003.2600-
Jun 21, 20243.18003.24003.18003.24003.2400-
Jun 20, 20243.18003.18003.18003.18003.1800-
Jun 19, 20243.14003.18003.14003.18003.1800-
Jun 18, 20243.26003.28003.14003.14003.1400-
Jun 17, 20243.30003.30003.26003.26003.2600-
Jun 14, 20243.46003.46003.30003.30003.3000-
Jun 13, 20243.56003.58003.46003.46003.4600-
Jun 12, 20243.60003.62003.56003.58003.5800-
Jun 11, 20243.64003.66003.60003.60003.6000-
Jun 10, 20243.64003.70003.64003.64003.6400-
Jun 7, 20243.68003.74003.62003.64003.6400-
Jun 6, 20243.60003.84003.60003.68003.6800-
Jun 5, 20243.80003.84003.80003.84003.8400-
Jun 4, 20243.68003.82003.68003.80003.8000-
Jun 3, 20243.54003.70003.54003.68003.6800-
May 31, 20243.42003.54003.42003.54003.5400-
May 30, 20243.36003.42003.36003.42003.4200-
May 29, 20243.40003.42003.36003.36003.3600-
May 28, 20243.36003.40003.36003.40003.4000-
May 27, 20243.36003.36003.36003.36003.3600-
May 24, 20243.44003.44003.36003.36003.3600-
May 23, 20243.34003.44003.26003.44003.4400-
May 22, 20243.30003.40003.30003.34003.3400-
May 21, 20243.22003.32003.20003.28003.2800-
May 20, 20243.10003.26003.10003.22003.2200-
May 17, 20243.08003.12003.08003.10003.1000-
May 16, 20243.20003.20003.08003.08003.0800-
May 15, 20243.16003.24003.16003.20003.2000-
May 14, 20243.12003.16003.12003.16003.1600-
May 13, 20243.16003.16003.12003.12003.1200-
May 10, 20243.14003.16003.14003.14003.1400-
May 9, 20243.12003.16003.12003.14003.1400-
May 8, 20243.12003.14003.12003.12003.1200-
May 7, 20243.18003.24003.12003.12003.1200-
May 6, 20243.20003.20003.18003.20003.2000-
May 3, 20243.20003.24003.18003.22003.2200-
May 2, 20243.14003.20003.14003.16003.1600-
Apr 30, 20243.18003.18003.06003.06003.0600-
Apr 29, 20243.20003.20003.14003.18003.1800-
Apr 26, 20243.22003.24003.20003.20003.2000-
Apr 25, 20243.22003.24003.22003.22003.2200-
Apr 24, 20243.10003.22003.10003.22003.2200-
Apr 23, 20242.96003.10002.96003.10003.1000-
Apr 22, 20242.98002.98002.96002.98002.9800-
Apr 19, 20242.94003.04002.92002.98002.9800-
Apr 18, 20242.94002.94002.94002.94002.9400-
Apr 17, 20242.94002.94002.94002.94002.9400-
Apr 16, 20243.02003.02002.78002.94002.9400-
Apr 15, 20243.00003.04003.00003.02003.0200-
Apr 12, 20242.94003.00002.92003.00003.0000-
Apr 11, 20242.90002.98002.88002.94002.9400-
Apr 10, 20242.76002.90002.76002.88002.8800-
Apr 9, 20242.72002.76002.70002.76002.7600-
Apr 8, 20242.70002.72002.66002.72002.7200-
Apr 5, 20242.64002.70002.60002.70002.7000-
Apr 4, 20242.72002.72002.60002.64002.6400-
Apr 3, 20242.72002.74002.72002.72002.7200-
Apr 2, 20242.76002.78002.72002.72002.7200-
Mar 28, 20242.76002.78002.76002.76002.7600-
Mar 27, 20242.68002.76002.68002.76002.7600-
Mar 26, 20242.70002.70002.66002.70002.7000-
Mar 25, 20242.66002.70002.66002.70002.7000-
Mar 22, 20242.70002.70002.66002.66002.6600-
Mar 21, 20242.62002.70002.62002.70002.7000-
Mar 20, 20242.62002.62002.62002.62002.6200-
Mar 19, 20242.62002.62002.62002.62002.6200-
Mar 18, 20242.66002.68002.62002.62002.6200-
Mar 15, 20242.76002.78002.66002.66002.6600-
Mar 14, 20242.76002.78002.76002.76002.7600-
Mar 13, 20242.76002.78002.76002.76002.7600-
Mar 12, 20242.84002.86002.74002.76002.7600-
Mar 11, 20242.86002.86002.84002.84002.8400-
Mar 8, 20242.84002.86002.84002.86002.8600-
Mar 7, 20242.82002.86002.82002.84002.8400-
Mar 6, 20242.76002.82002.76002.82002.8200-
Mar 5, 20242.76002.78002.76002.76002.7600-
Mar 4, 20242.76002.76002.76002.76002.7600-
Mar 1, 20242.76002.76002.76002.76002.7600-
Feb 29, 20242.82002.82002.76002.76002.7600-
Feb 28, 20242.82002.82002.82002.82002.8200-
Feb 27, 20242.76002.82002.76002.82002.8200-
Feb 26, 20242.88002.88002.74002.76002.7600-
Feb 23, 20243.02003.02002.88002.88002.8800-
Feb 22, 20243.10003.12003.02003.02003.0200-
Feb 21, 20243.12003.20003.10003.10003.1000-
Feb 20, 20243.16003.20003.12003.12003.1200-
Feb 19, 20243.18003.20003.18003.18003.1800-
Feb 16, 20243.14003.20003.12003.12003.1200-
Feb 15, 20243.08003.14003.06003.12003.1200-
Feb 14, 20242.94003.10002.94003.08003.0800-
Feb 13, 20242.80002.96002.80002.94002.9400-
Feb 12, 20242.80002.80002.80002.80002.8000-
Feb 9, 20242.78002.80002.78002.80002.8000-
Feb 8, 20242.80002.80002.74002.78002.7800-
Feb 7, 20242.94002.94002.80002.80002.8000-
Feb 6, 20242.94002.94002.92002.94002.9400-
Feb 5, 20242.82003.00002.82002.92002.9200-
Feb 2, 20242.96003.00002.82002.82002.8200-
Feb 1, 20243.24003.24002.96002.96002.9600-
Jan 31, 20243.22003.36003.22003.24003.2400-

Related Tickers

KOA0.F Konami Group Corporation
41.40
+0.49%
 
ALDNE.PA Don't Nod Entertainment S.A.
1.2500
+10.13%
 
NACON.PA Nacon S.A.
0.5690
+1.61%
 
9766.T Konami Group Corporation
14,320.00
-1.34%
 
9684.T Square Enix Holdings Co., Ltd.
6,295.00
-2.36%
 
DIB.MI Digital Bros S.p.A.
13.08
+7.04%
 
ALATA.PA Atari SA
0.1390
-3.81%
 
EMBRAC-B.ST Embracer Group AB (publ)
225.00
-0.79%
 
NTES NetEase, Inc.
102.85
-1.94%
 
TTWO Take-Two Interactive Software, Inc.
185.51
-2.99%