EuroGroup Laminations S.p.A. (BIT:EGLA)
Italy · Delayed Price · Currency is EUR 3.502
-0.008 (-0.23%)
At close: Oct 28, 2025
EuroGroup Laminations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 3.54 | 3.55 | 3.48 | 3.48 | 3.48 | -1.02% | 1,356,094 |
| Sep 11, 2025 | 3.57 | 3.57 | 3.52 | 3.52 | 3.52 | -1.29% | 600,216 |
| Sep 10, 2025 | 3.57 | 3.59 | 3.56 | 3.56 | 3.56 | 0.06% | 338,204 |
| Sep 9, 2025 | 3.57 | 3.58 | 3.56 | 3.56 | 3.56 | 0.06% | 217,054 |
| Sep 8, 2025 | 3.56 | 3.58 | 3.56 | 3.56 | 3.56 | - | 172,316 |
| Sep 5, 2025 | 3.56 | 3.57 | 3.55 | 3.56 | 3.56 | 0.28% | 261,071 |
| Sep 4, 2025 | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | -0.11% | 163,965 |
| Sep 3, 2025 | 3.55 | 3.58 | 3.55 | 3.55 | 3.55 | 0.40% | 203,967 |
| Sep 2, 2025 | 3.57 | 3.60 | 3.53 | 3.54 | 3.54 | -0.73% | 959,206 |
| Sep 1, 2025 | 3.60 | 3.61 | 3.56 | 3.57 | 3.57 | -0.39% | 954,043 |
| Aug 29, 2025 | 3.64 | 3.64 | 3.57 | 3.58 | 3.58 | -1.21% | 994,787 |
| Aug 28, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.17% | 518,944 |
| Aug 27, 2025 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | - | 730,901 |
| Aug 26, 2025 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | -0.27% | 319,765 |
| Aug 25, 2025 | 3.63 | 3.65 | 3.63 | 3.64 | 3.64 | 0.05% | 372,905 |
| Aug 22, 2025 | 3.64 | 3.65 | 3.62 | 3.64 | 3.64 | -0.05% | 944,946 |
| Aug 21, 2025 | 3.65 | 3.66 | 3.64 | 3.64 | 3.64 | -0.27% | 522,160 |
| Aug 20, 2025 | 3.68 | 3.68 | 3.64 | 3.65 | 3.65 | -0.44% | 1,010,018 |