Eagle Football Group EFG
EURONEXT · Fransa · Tüketici Hizmetleri
€1,64+0,14 (+%9,00)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,50 | -%4,46 | €1,51 | €1,66 | €1,42 | 3,21K |
| 2026-09-29 | €1,57 | -%5,99 | €1,64 | €1,70 | €1,51 | 5,52K |
| 2026-09-28 | €1,67 | +%4,37 | €1,68 | €1,71 | €1,59 | 2,69K |
| 2026-09-25 | €1,60 | -%2,14 | €1,63 | €1,70 | €1,60 | 2,83K |
| 2026-09-24 | €1,63 | +%0,31 | €1,63 | €1,67 | €1,63 | 893 |
| 2026-09-23 | €1,63 | -%0,61 | €1,63 | €1,65 | €1,63 | 553 |
| 2026-09-22 | €1,64 | -%0,30 | €1,70 | €1,70 | €1,61 | 4,41K |
| 2026-09-21 | €1,64 | -%1,50 | €1,72 | €1,72 | €1,62 | 1,86K |
| 2026-09-18 | €1,67 | +%2,45 | €1,73 | €1,73 | €1,60 | 3,02K |
| 2026-09-17 | €1,63 | %0,00 | €1,63 | €1,76 | €1,63 | 460 |
| 2026-09-16 | €1,63 | -%4,12 | €1,63 | €1,75 | €1,63 | 1,40K |
| 2026-09-15 | €1,70 | -%0,29 | €1,71 | €1,71 | €1,67 | 3,24K |
| 2026-09-14 | €1,71 | -%2,01 | €1,76 | €1,76 | €1,71 | 365 |
| 2026-09-11 | €1,74 | +%2,96 | €1,70 | €1,74 | €1,70 | 2,26K |
| 2026-09-10 | €1,69 | -%1,74 | €1,71 | €1,71 | €1,68 | 186 |
| 2026-09-09 | €1,72 | +%2,38 | €1,68 | €1,74 | €1,68 | 896 |
| 2026-09-08 | €1,68 | -%0,59 | €1,67 | €1,75 | €1,67 | 669 |
| 2026-09-07 | €1,69 | -%3,70 | €1,75 | €1,79 | €1,63 | 6,12K |
| 2026-09-04 | €1,75 | -%0,28 | €1,66 | €1,78 | €1,60 | 8,52K |
| 2026-09-03 | €1,76 | -%0,56 | €1,79 | €1,79 | €1,65 | 428 |
| 2026-09-02 | €1,77 | +%4,12 | €1,70 | €1,77 | €1,65 | 578 |
| 2026-09-01 | €1,70 | -%1,16 | €1,70 | €1,75 | €1,70 | 1,87K |
| 2026-08-31 | €1,72 | -%4,71 | €1,72 | €1,80 | €1,72 | 2,64K |
| 2026-08-28 | €1,80 | +%0,28 | €1,70 | €1,85 | €1,70 | 444 |
| 2026-08-27 | €1,80 | -%10,00 | €1,70 | €1,80 | €1,66 | 19,45K |
| 2026-08-26 | €2,00 | +%9,89 | €1,83 | €2,00 | €1,75 | 8,65K |
| 2026-08-25 | €1,82 | +%4,00 | €1,75 | €1,83 | €1,75 | 3,69K |
| 2026-08-24 | €1,75 | -%2,23 | €1,90 | €1,90 | €1,75 | 7,18K |
| 2026-08-21 | €1,79 | +%1,42 | €1,76 | €1,82 | €1,76 | 640 |
| 2026-08-20 | €1,76 | -%1,94 | €1,76 | €1,76 | €1,76 | 47 |
| 2026-08-19 | €1,80 | -%1,64 | €1,85 | €1,85 | €1,76 | 1,53K |
| 2026-08-18 | €1,83 | +%1,67 | €1,84 | €1,84 | €1,75 | 609 |
| 2026-08-17 | €1,80 | -%0,83 | €1,82 | €1,83 | €1,80 | 195 |
| 2026-08-14 | €1,82 | -%0,27 | €1,84 | €1,84 | €1,75 | 1,79K |
| 2026-08-13 | €1,82 | %0,00 | €1,83 | €1,84 | €1,75 | 672 |
| 2026-08-12 | €1,82 | -%0,82 | €1,84 | €1,84 | €1,76 | 519 |
| 2026-08-11 | €1,84 | +%4,86 | €1,80 | €1,84 | €1,76 | 844 |
| 2026-08-10 | €1,75 | -%0,28 | €1,75 | €1,83 | €1,75 | 376 |
| 2026-08-07 | €1,75 | -%1,96 | €1,75 | €1,75 | €1,75 | 159 |
| 2026-08-06 | €1,79 | +%2,29 | €1,74 | €1,79 | €1,74 | 742 |
| 2026-08-05 | €1,75 | -%3,85 | €1,76 | €1,83 | €1,74 | 1,33K |
| 2026-08-04 | €1,82 | -%0,27 | €1,82 | €1,82 | €1,74 | 3,57K |
| 2026-08-03 | €1,83 | +%0,27 | €1,84 | €1,84 | €1,72 | 1,86K |
| 2026-07-31 | €1,82 | +%3,41 | €1,81 | €1,82 | €1,75 | 950 |
| 2026-07-30 | €1,76 | +%0,57 | €1,81 | €1,81 | €1,75 | 213 |
| 2026-07-29 | €1,75 | -%1,69 | €1,77 | €1,83 | €1,75 | 3,15K |
| 2026-07-28 | €1,78 | +%0,28 | €1,80 | €1,80 | €1,78 | 277 |
| 2026-07-27 | €1,77 | -%3,79 | €1,85 | €1,85 | €1,77 | 387 |
| 2026-07-24 | €1,85 | +%5,13 | €1,86 | €1,86 | €1,75 | 39 |
| 2026-07-23 | €1,75 | -%0,28 | €1,82 | €1,82 | €1,75 | 33 |
| 2026-07-22 | €1,76 | -%3,30 | €1,75 | €1,82 | €1,75 | 443 |
| 2026-07-21 | €1,82 | +%4,00 | €1,75 | €1,82 | €1,75 | 541 |
| 2026-07-20 | €1,75 | -%1,13 | €1,75 | €1,77 | €1,75 | 2,41K |
| 2026-07-17 | €1,77 | -%3,80 | €1,85 | €1,85 | €1,76 | 758 |
| 2026-07-16 | €1,84 | +%4,55 | €1,84 | €1,84 | €1,76 | 153 |
| 2026-07-15 | €1,76 | -%4,61 | €1,85 | €1,85 | €1,76 | 338 |
| 2026-07-14 | €1,85 | +%0,27 | €1,80 | €1,85 | €1,75 | 2,67K |
| 2026-07-13 | €1,84 | +%2,22 | €1,84 | €1,84 | €1,84 | 715 |
| 2026-07-10 | €1,80 | -%2,17 | €1,84 | €1,84 | €1,80 | 85 |
| 2026-07-09 | €1,84 | +%2,22 | €1,84 | €1,84 | €1,84 | 124 |
| 2026-07-08 | €1,80 | %0,00 | €1,80 | €1,84 | €1,80 | 506 |
| 2026-07-07 | €1,80 | +%0,28 | €1,80 | €1,80 | €1,75 | 2,52K |
| 2026-07-06 | €1,79 | +%2,87 | €1,74 | €1,79 | €1,74 | 1,00K |
| 2026-07-03 | €1,75 | %0,00 | €1,75 | €1,75 | €1,75 | 618 |
| 2026-07-02 | €1,75 | +%0,29 | €1,80 | €1,80 | €1,75 | 753 |
| 2026-07-01 | €1,74 | -%3,33 | €1,79 | €1,79 | €1,65 | 586 |
| 2026-06-30 | €1,80 | +%2,56 | €1,75 | €1,82 | €1,62 | 880 |
| 2026-06-29 | €1,75 | +%0,29 | €1,84 | €1,84 | €1,75 | 2,92K |
| 2026-06-26 | €1,75 | -%0,57 | €1,80 | €1,80 | €1,70 | 3,36K |
| 2026-06-25 | €1,76 | +%5,71 | €1,68 | €1,84 | €1,68 | 11,12K |
| 2026-06-24 | €1,66 | -%14,18 | €1,66 | €1,66 | €1,66 | 1,17K |
| 2026-06-23 | €1,94 | +%1,04 | €1,94 | €1,94 | €1,94 | 325 |
| 2026-06-22 | €1,92 | %0,00 | €1,92 | €1,94 | €1,92 | 224 |
| 2026-06-19 | €1,92 | %0,00 | €1,96 | €1,96 | €1,90 | 1,11K |
| 2026-06-18 | €1,92 | -%1,03 | €1,94 | €1,96 | €1,92 | 1,63K |
| 2026-06-17 | €1,94 | -%1,02 | €2,00 | €2,00 | €1,94 | 2,05K |
| 2026-06-16 | €1,96 | +%1,03 | €1,94 | €2,02 | €1,90 | 11,63K |
| 2026-06-15 | €1,94 | -%0,51 | €1,98 | €1,98 | €1,94 | 387 |
| 2026-06-12 | €1,95 | -%2,50 | €1,98 | €2,00 | €1,94 | 2,58K |
| 2026-06-11 | €2,00 | %0,00 | €2,02 | €2,02 | €2,00 | 300 |
| 2026-06-10 | €2,00 | %0,00 | €2,00 | €2,04 | €2,00 | 1,44K |
| 2026-06-09 | €2,00 | -%0,99 | €2,04 | €2,04 | €2,00 | 355 |
| 2026-06-08 | €2,02 | +%1,00 | €2,02 | €2,02 | €2,00 | 576 |
| 2026-06-05 | €2,00 | %0,00 | €2,01 | €2,02 | €1,98 | 1,32K |
| 2026-06-04 | €2,00 | %0,00 | €2,00 | €2,00 | €1,98 | 679 |
| 2026-06-03 | €2,00 | +%1,01 | €1,98 | €2,00 | €1,98 | 276 |
| 2026-06-02 | €1,98 | -%1,00 | €2,01 | €2,01 | €1,98 | 346 |
| 2026-06-01 | €2,00 | %0,00 | €2,01 | €2,01 | €2,00 | 276 |
| 2026-05-29 | €2,00 | %0,00 | €2,03 | €2,03 | €2,00 | 346 |
| 2026-05-28 | €2,00 | -%0,50 | €2,00 | €2,03 | €2,00 | 654 |