EuroGroup Laminations S.p.A. (BIT:EGLA)
Italy · Delayed Price · Currency is EUR 3.264
-0.036 (-1.09%)
At close: Nov 21, 2025
EuroGroup Laminations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 3.25 | 3.29 | 3.17 | 3.26 | 3.26 | -1.09% | 829,890 |
| Nov 20, 2025 | 3.38 | 3.39 | 3.26 | 3.30 | 3.30 | -1.79% | 588,621 |
| Nov 19, 2025 | 3.44 | 3.45 | 3.35 | 3.36 | 3.36 | -2.61% | 541,249 |
| Nov 18, 2025 | 3.49 | 3.49 | 3.42 | 3.45 | 3.45 | -1.26% | 434,486 |
| Nov 17, 2025 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | -0.17% | 135,702 |
| Nov 14, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | -0.11% | 487,161 |
| Nov 13, 2025 | 3.52 | 3.53 | 3.50 | 3.50 | 3.50 | -0.40% | 223,028 |
| Nov 12, 2025 | 3.51 | 3.52 | 3.51 | 3.52 | 3.52 | 0.40% | 101,525 |
| Nov 11, 2025 | 3.51 | 3.52 | 3.50 | 3.50 | 3.50 | 0.06% | 274,654 |
| Nov 10, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -0.06% | 502,168 |
| Nov 7, 2025 | 3.48 | 3.51 | 3.48 | 3.50 | 3.50 | 1.15% | 1,084,552 |
| Nov 6, 2025 | 3.45 | 3.47 | 3.43 | 3.46 | 3.46 | 0.93% | 144,232 |
| Nov 5, 2025 | 3.43 | 3.46 | 3.42 | 3.43 | 3.43 | -0.06% | 217,523 |
| Nov 4, 2025 | 3.45 | 3.47 | 3.42 | 3.43 | 3.43 | -0.81% | 450,427 |
| Nov 3, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.09% | 79,459 |
| Oct 31, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | 0.17% | 106,675 |
| Oct 30, 2025 | 3.50 | 3.50 | 3.48 | 3.49 | 3.49 | -0.29% | 261,681 |
| Oct 29, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | 0.06% | 417,258 |
| Oct 28, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.23% | 115,430 |
| Oct 27, 2025 | 3.53 | 3.53 | 3.51 | 3.51 | 3.51 | -0.28% | 208,998 |
| Oct 24, 2025 | 3.53 | 3.54 | 3.52 | 3.52 | 3.52 | 0.06% | 451,223 |
| Oct 23, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -0.23% | 1,747,041 |
| Oct 22, 2025 | 3.53 | 3.53 | 3.52 | 3.53 | 3.53 | 0.06% | 57,764 |
| Oct 21, 2025 | 3.52 | 3.53 | 3.51 | 3.52 | 3.52 | 0.23% | 62,529 |
| Oct 20, 2025 | 3.52 | 3.52 | 3.51 | 3.52 | 3.52 | -0.11% | 312,468 |
| Oct 17, 2025 | 3.53 | 3.53 | 3.51 | 3.52 | 3.52 | -0.23% | 97,985 |
| Oct 16, 2025 | 3.54 | 3.55 | 3.52 | 3.53 | 3.53 | 0.23% | 204,676 |
| Oct 15, 2025 | 3.53 | 3.53 | 3.51 | 3.52 | 3.52 | -0.28% | 514,079 |
| Oct 14, 2025 | 3.51 | 3.53 | 3.48 | 3.53 | 3.53 | 1.15% | 847,257 |
| Oct 13, 2025 | 3.49 | 3.51 | 3.48 | 3.49 | 3.49 | 0.17% | 122,681 |
| Oct 10, 2025 | 3.51 | 3.51 | 3.48 | 3.48 | 3.48 | -0.68% | 153,148 |
| Oct 9, 2025 | 3.51 | 3.53 | 3.51 | 3.51 | 3.51 | -0.17% | 481,937 |
| Oct 8, 2025 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | 0.11% | 731,578 |
| Oct 7, 2025 | 3.50 | 3.53 | 3.50 | 3.51 | 3.51 | - | 582,041 |
| Oct 6, 2025 | 3.53 | 3.56 | 3.50 | 3.51 | 3.51 | -0.28% | 496,289 |
| Oct 3, 2025 | 3.53 | 3.54 | 3.50 | 3.52 | 3.52 | -0.28% | 849,853 |
| Oct 2, 2025 | 3.52 | 3.53 | 3.49 | 3.53 | 3.53 | 0.57% | 238,374 |
| Oct 1, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.51 | 0.17% | 192,617 |
| Sep 30, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | 0.11% | 197,884 |
| Sep 29, 2025 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 0.57% | 256,401 |
| Sep 26, 2025 | 3.47 | 3.48 | 3.45 | 3.48 | 3.48 | 0.81% | 525,362 |
| Sep 25, 2025 | 3.48 | 3.49 | 3.45 | 3.45 | 3.45 | - | 292,456 |
| Sep 24, 2025 | 3.53 | 3.53 | 3.45 | 3.45 | 3.45 | -1.54% | 671,655 |
| Sep 23, 2025 | 3.53 | 3.55 | 3.51 | 3.51 | 3.51 | -0.96% | 417,736 |
| Sep 22, 2025 | 3.53 | 3.58 | 3.53 | 3.54 | 3.54 | 0.06% | 311,163 |
| Sep 19, 2025 | 3.53 | 3.55 | 3.50 | 3.54 | 3.54 | 0.51% | 729,488 |
| Sep 18, 2025 | 3.50 | 3.53 | 3.50 | 3.52 | 3.52 | 0.23% | 263,843 |
| Sep 17, 2025 | 3.54 | 3.54 | 3.50 | 3.51 | 3.51 | 0.17% | 227,934 |
| Sep 16, 2025 | 3.52 | 3.55 | 3.51 | 3.51 | 3.51 | -0.79% | 434,625 |
| Sep 15, 2025 | 3.50 | 3.54 | 3.49 | 3.53 | 3.53 | 1.49% | 352,443 |