E-Globe S.p.A. (BIT:EGB)
Italy · Delayed Price · Currency is EUR 0.6600
-0.0400 (-5.71%)
At close: Oct 24, 2025
E-Globe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.71 | 0.76 | 0.66 | 0.66 | 0.66 | -5.71% | 70,000 |
| Oct 23, 2025 | 0.65 | 0.73 | 0.65 | 0.70 | 0.70 | 7.69% | 82,000 |
| Oct 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.36% | 1,000 |
| Oct 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 4,000 |
| Oct 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 14, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | -4.55% | 13,000 |
| Oct 13, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.22% | 9,000 |
| Oct 10, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 2.27% | 32,000 |
| Oct 9, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 16,000 |
| Oct 8, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | -1.54% | 41,000 |
| Oct 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 3,000 |
| Oct 6, 2025 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | -3.76% | 23,000 |
| Oct 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.21% | 4,000 |
| Oct 2, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 2.26% | 11,000 |
| Oct 1, 2025 | 0.69 | 0.72 | 0.67 | 0.67 | 0.67 | -1.48% | 26,000 |
| Sep 30, 2025 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 0.75% | 10,000 |
| Sep 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.19% | 4,000 |
| Sep 26, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 0.74% | 5,000 |
| Sep 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.16% | 6,000 |
| Sep 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.11% | 4,000 |
| Sep 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 11, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 2.16% | 4,000 |
| Sep 10, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | - | 12,000 |
| Sep 9, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -1.42% | 13,000 |
| Sep 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 11,000 |
| Sep 5, 2025 | 0.64 | 0.72 | 0.64 | 0.71 | 0.71 | 7.63% | 45,000 |
| Sep 4, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -5.07% | 23,000 |
| Sep 3, 2025 | 0.71 | 0.73 | 0.69 | 0.69 | 0.69 | 2.99% | 35,000 |
| Sep 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 7,000 |
| Sep 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 28, 2025 | 0.63 | 0.69 | 0.63 | 0.67 | 0.67 | 3.08% | 15,000 |
| Aug 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 2,000 |
| Aug 26, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | -1.50% | 11,000 |
| Aug 25, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 3.91% | 18,000 |
| Aug 22, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 12,000 |
| Aug 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.03% | 20,000 |
| Aug 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 7,000 |
| Aug 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 15,000 |
| Aug 18, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -4.35% | 9,000 |