EuroGroup Laminations S.p.A. (BIT:EGLA)
Italy · Delayed Price · Currency is EUR 3.690
+0.034 (0.93%)
Last updated: Aug 14, 2025
EuroGroup Laminations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.67 | 3.70 | 3.66 | 3.69 | - | 0.93% | 964,959 |
| Aug 13, 2025 | 3.67 | 3.68 | 3.65 | 3.66 | - | -0.22% | 1,014,410 |
| Aug 12, 2025 | 3.66 | 3.69 | 3.64 | 3.66 | - | 0.11% | 1,018,311 |
| Aug 11, 2025 | 3.62 | 3.67 | 3.62 | 3.66 | - | 1.10% | 681,264 |
| Aug 8, 2025 | 3.59 | 3.64 | 3.59 | 3.62 | - | 0.84% | 447,777 |
| Aug 7, 2025 | 3.60 | 3.61 | 3.59 | 3.59 | - | -0.11% | 561,014 |
| Aug 6, 2025 | 3.59 | 3.61 | 3.59 | 3.59 | - | -0.11% | 458,189 |
| Aug 5, 2025 | 3.58 | 3.60 | 3.57 | 3.60 | - | 0.78% | 743,186 |
| Aug 4, 2025 | 3.58 | 3.62 | 3.57 | 3.57 | - | -0.39% | 1,158,463 |
| Aug 1, 2025 | 3.57 | 3.59 | 3.57 | 3.58 | - | 0.28% | 1,035,685 |
| Jul 31, 2025 | 3.58 | 3.60 | 3.57 | 3.57 | - | -0.17% | 1,396,528 |
| Jul 30, 2025 | 3.61 | 3.62 | 3.57 | 3.58 | - | -0.83% | 1,650,253 |
| Jul 29, 2025 | 3.56 | 3.62 | 3.53 | 3.61 | - | 1.52% | 4,294,957 |
| Jul 28, 2025 | 3.65 | 3.68 | 3.51 | 3.56 | - | 52.62% | 8,604,552 |
| Jul 25, 2025 | 2.43 | 2.43 | 2.31 | 2.33 | - | -2.92% | 469,188 |
| Jul 24, 2025 | 2.32 | 2.47 | 2.32 | 2.40 | - | 2.13% | 698,694 |
| Jul 23, 2025 | 2.21 | 2.36 | 2.21 | 2.35 | - | 7.80% | 873,131 |
| Jul 22, 2025 | 2.26 | 2.28 | 2.17 | 2.18 | - | -2.68% | 428,724 |
| Jul 21, 2025 | 2.30 | 2.30 | 2.19 | 2.24 | - | -1.23% | 340,328 |
| Jul 18, 2025 | 2.21 | 2.28 | 2.21 | 2.27 | - | 3.00% | 279,503 |
| Jul 17, 2025 | 2.20 | 2.27 | 2.20 | 2.20 | - | 0.64% | 192,585 |
| Jul 16, 2025 | 2.22 | 2.22 | 2.16 | 2.19 | - | -1.17% | 244,917 |
| Jul 15, 2025 | 2.22 | 2.26 | 2.21 | 2.21 | - | -0.45% | 190,477 |
| Jul 14, 2025 | 2.23 | 2.26 | 2.22 | 2.22 | - | -1.68% | 118,387 |
| Jul 11, 2025 | 2.28 | 2.28 | 2.23 | 2.26 | - | -0.79% | 167,838 |
| Jul 10, 2025 | 2.23 | 2.33 | 2.23 | 2.28 | - | 0.80% | 249,737 |
| Jul 9, 2025 | 2.35 | 2.35 | 2.25 | 2.26 | - | -2.92% | 345,323 |
| Jul 8, 2025 | 2.30 | 2.36 | 2.25 | 2.33 | - | 2.28% | 635,381 |
| Jul 7, 2025 | 2.17 | 2.33 | 2.17 | 2.28 | - | 3.55% | 665,286 |
| Jul 4, 2025 | 2.20 | 2.23 | 2.14 | 2.20 | - | 0.64% | 468,777 |
| Jul 3, 2025 | 2.22 | 2.23 | 2.16 | 2.19 | - | - | 314,947 |
| Jul 2, 2025 | 2.27 | 2.30 | 2.18 | 2.19 | - | -2.58% | 318,721 |
| Jul 1, 2025 | 2.30 | 2.30 | 2.21 | 2.24 | - | -2.01% | 306,920 |
| Jun 30, 2025 | 2.31 | 2.33 | 2.29 | 2.29 | - | 0.09% | 188,951 |
| Jun 27, 2025 | 2.28 | 2.31 | 2.22 | 2.29 | - | 1.96% | 337,609 |
| Jun 26, 2025 | 2.17 | 2.27 | 2.14 | 2.24 | - | 4.76% | 215,771 |
| Jun 25, 2025 | 2.19 | 2.19 | 2.14 | 2.14 | - | -0.65% | 238,547 |
| Jun 24, 2025 | 2.18 | 2.18 | 2.13 | 2.16 | - | 0.65% | 769,394 |
| Jun 23, 2025 | 2.21 | 2.23 | 2.13 | 2.14 | - | -3.77% | 575,867 |
| Jun 20, 2025 | 2.27 | 2.29 | 2.22 | 2.23 | - | -0.71% | 515,467 |
| Jun 19, 2025 | 2.27 | 2.35 | 2.24 | 2.24 | - | -2.01% | 347,356 |
| Jun 18, 2025 | 2.38 | 2.43 | 2.29 | 2.29 | - | -2.64% | 760,227 |
| Jun 17, 2025 | 2.32 | 2.37 | 2.26 | 2.35 | - | 2.09% | 260,788 |
| Jun 16, 2025 | 2.43 | 2.43 | 2.23 | 2.30 | - | -4.48% | 1,763,930 |
| Jun 13, 2025 | 2.41 | 2.48 | 2.40 | 2.41 | - | -1.55% | 334,577 |
| Jun 12, 2025 | 2.49 | 2.49 | 2.37 | 2.45 | - | -0.33% | 443,871 |
| Jun 11, 2025 | 2.62 | 2.62 | 2.46 | 2.46 | - | -3.84% | 233,151 |
| Jun 10, 2025 | 2.57 | 2.60 | 2.55 | 2.55 | - | -0.31% | 156,025 |
| Jun 9, 2025 | 2.54 | 2.60 | 2.51 | 2.56 | - | 1.91% | 200,521 |
| Jun 6, 2025 | 2.55 | 2.55 | 2.51 | 2.51 | - | -1.49% | 119,687 |