EuroGroup Laminations S.p.A. (BIT:EGLA)
Italy · Delayed Price · Currency is EUR 1.063
-0.027 (-2.48%)
Last updated: Apr 2, 2026, 5:29 PM CET
EuroGroup Laminations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -2.48% | 456,884 |
| Apr 1, 2026 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 2.93% | 723,750 |
| Mar 31, 2026 | 1.04 | 1.10 | 1.02 | 1.06 | 1.06 | 2.72% | 1,017,762 |
| Mar 30, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.10% | 903,057 |
| Mar 27, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | - | 863,141 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -1.44% | 1,316,598 |
| Mar 25, 2026 | 1.14 | 1.16 | 1.05 | 1.05 | 1.05 | -7.28% | 2,044,555 |
| Mar 24, 2026 | 1.13 | 1.20 | 1.11 | 1.13 | 1.13 | 1.35% | 2,726,227 |
| Mar 23, 2026 | 1.15 | 1.15 | 1.07 | 1.11 | 1.11 | -3.22% | 1,160,752 |
| Mar 20, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.79% | 596,068 |
| Mar 19, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.89% | 768,210 |
| Mar 18, 2026 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -2.35% | 731,433 |
| Mar 17, 2026 | 1.18 | 1.20 | 1.15 | 1.19 | 1.19 | 2.50% | 424,864 |
| Mar 16, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.03% | 308,113 |
| Mar 13, 2026 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -0.84% | 767,001 |
| Mar 12, 2026 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -3.32% | 653,624 |
| Mar 11, 2026 | 1.26 | 1.29 | 1.21 | 1.24 | 1.24 | -2.91% | 885,663 |
| Mar 10, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | 0.79% | 548,907 |
| Mar 9, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | -2.09% | 924,026 |
| Mar 6, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 1.02% | 435,973 |
| Mar 5, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -4.27% | 931,598 |
| Mar 4, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -2.98% | 750,101 |
| Mar 3, 2026 | 1.40 | 1.42 | 1.35 | 1.38 | 1.38 | -1.08% | 933,651 |
| Mar 2, 2026 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 599,157 |
| Feb 27, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | 0.36% | 482,669 |
| Feb 26, 2026 | 1.43 | 1.45 | 1.39 | 1.40 | 1.40 | -2.11% | 766,651 |
| Feb 25, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -1.04% | 297,372 |
| Feb 24, 2026 | 1.40 | 1.48 | 1.37 | 1.44 | 1.44 | 2.86% | 1,308,028 |
| Feb 23, 2026 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | 0.50% | 964,984 |
| Feb 20, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -0.57% | 1,008,064 |
| Feb 19, 2026 | 1.49 | 1.49 | 1.38 | 1.40 | 1.40 | -5.85% | 2,127,909 |
| Feb 18, 2026 | 1.37 | 1.51 | 1.33 | 1.49 | 1.49 | 9.41% | 4,194,828 |
| Feb 17, 2026 | 1.47 | 1.51 | 1.34 | 1.36 | 1.36 | -6.53% | 5,885,129 |
| Feb 16, 2026 | 1.65 | 1.70 | 1.46 | 1.46 | 1.46 | -58.94% | 10,949,170 |
| Feb 13, 2026 | 3.53 | 3.55 | 3.52 | 3.54 | 3.54 | -0.17% | 77,967 |
| Feb 12, 2026 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | - | 81,955 |
| Feb 11, 2026 | 3.57 | 3.57 | 3.54 | 3.55 | 3.55 | -0.56% | 236,185 |
| Feb 10, 2026 | 3.55 | 3.59 | 3.53 | 3.57 | 3.57 | 0.39% | 342,439 |
| Feb 9, 2026 | 3.55 | 3.56 | 3.52 | 3.56 | 3.56 | 0.74% | 59,873 |
| Feb 6, 2026 | 3.54 | 3.57 | 3.50 | 3.53 | 3.53 | -1.12% | 705,091 |
| Feb 5, 2026 | 3.53 | 3.57 | 3.53 | 3.57 | 3.57 | 0.45% | 148,492 |
| Feb 4, 2026 | 3.55 | 3.56 | 3.53 | 3.55 | 3.55 | 0.28% | 384,643 |
| Feb 3, 2026 | 3.51 | 3.54 | 3.50 | 3.54 | 3.54 | 0.80% | 109,862 |
| Feb 2, 2026 | 3.49 | 3.53 | 3.49 | 3.52 | 3.52 | 0.51% | 81,834 |
| Jan 30, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.68% | 117,638 |
| Jan 29, 2026 | 3.55 | 3.56 | 3.52 | 3.52 | 3.52 | -0.79% | 86,057 |
| Jan 28, 2026 | 3.56 | 3.57 | 3.54 | 3.55 | 3.55 | -0.22% | 86,538 |
| Jan 27, 2026 | 3.57 | 3.57 | 3.54 | 3.56 | 3.56 | 0.28% | 90,555 |
| Jan 26, 2026 | 3.50 | 3.56 | 3.49 | 3.55 | 3.55 | 1.20% | 146,592 |
| Jan 23, 2026 | 3.46 | 3.52 | 3.46 | 3.51 | 3.51 | 0.75% | 176,142 |