E-Globe S.p.A. (BIT:EGB)
Italy · Delayed Price · Currency is EUR 0.6200
0.00 (0.00%)
At close: Dec 5, 2025
E-Globe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 3,000 |
| Dec 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 4,000 |
| Dec 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 4,000 |
| Nov 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 3,000 |
| Nov 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 1,000 |
| Nov 21, 2025 | 0.66 | 0.67 | 0.62 | 0.62 | 0.62 | -8.15% | 26,000 |
| Nov 20, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.17% | 4,000 |
| Nov 19, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 3.76% | 8,000 |
| Nov 18, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 3.91% | 9,000 |
| Nov 17, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 4.07% | 12,000 |
| Nov 14, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -4.65% | 12,000 |
| Nov 13, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -5.15% | 12,000 |
| Nov 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 11, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 7,000 |
| Nov 10, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Nov 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 5,000 |
| Nov 6, 2025 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | -2.94% | 15,000 |
| Nov 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 2,000 |
| Nov 4, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 3, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 0.73% | 4,000 |
| Oct 31, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 30, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 2.24% | 10,000 |
| Oct 29, 2025 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | -2.19% | 31,000 |
| Oct 28, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | - | 28,000 |
| Oct 27, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 3.79% | 10,000 |
| 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 |