EuroGroup Laminations S.p.A. (BIT:EGLA)
Italy · Delayed Price · Currency is EUR 0.9240
-0.0360 (-3.75%)
At close: Sep 24, 2026
EuroGroup Laminations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -3.75% | 279,951 |
| Sep 23, 2026 | 0.98 | 0.98 | 0.93 | 0.96 | 0.96 | -0.52% | 263,246 |
| Sep 22, 2026 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | 0.21% | 373,665 |
| Sep 21, 2026 | 0.90 | 0.97 | 0.90 | 0.96 | 0.96 | 7.72% | 569,232 |
| Sep 18, 2026 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -4.28% | 403,803 |
| Sep 17, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 2.92% | 350,237 |
| Sep 16, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.68% | 140,398 |
| Sep 15, 2026 | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | 1.42% | 490,993 |
| Sep 14, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -2.55% | 342,245 |
| Sep 11, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | 0.06% | 250,869 |
| Sep 10, 2026 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | -0.72% | 268,880 |
| Sep 9, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -2.26% | 327,429 |
| Sep 8, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.69% | 203,378 |
| Sep 7, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.21% | 326,198 |
| Sep 4, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -1.00% | 589,409 |
| Sep 3, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -0.47% | 160,046 |
| Sep 2, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.59% | 273,965 |
| Sep 1, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.33% | 552,048 |
| Aug 31, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 0.40% | 114,386 |
| Aug 28, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -1.47% | 96,007 |
| Aug 27, 2026 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 1.80% | 189,660 |
| Aug 26, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.79% | 227,687 |
| Aug 25, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 2.08% | 133,366 |
| Aug 24, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.45% | 221,866 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.28% | 138,448 |
| Aug 20, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.88% | 186,854 |
| Aug 19, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.58% | 101,883 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -2.65% | 275,429 |
| Aug 17, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -0.84% | 166,724 |
| Aug 14, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -2.47% | 276,983 |
| Aug 13, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 3.21% | 280,392 |
| Aug 12, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -1.40% | 270,289 |
| Aug 11, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | 0.94% | 205,994 |
| Aug 10, 2026 | 1.04 | 1.08 | 1.02 | 1.07 | 1.07 | 4.21% | 464,039 |
| Aug 7, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.29% | 419,018 |
| Aug 6, 2026 | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | 1.89% | 467,053 |
| Aug 5, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.18% | 447,557 |
| Aug 4, 2026 | 0.98 | 1.03 | 0.95 | 1.02 | 1.02 | 4.68% | 412,676 |
| Aug 3, 2026 | 1.02 | 1.05 | 0.96 | 0.97 | 0.97 | -3.71% | 432,733 |
| Jul 31, 2026 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 651,692 |
| Jul 30, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.39% | 585,213 |
| Jul 29, 2026 | 0.97 | 1.01 | 0.95 | 1.01 | 1.01 | 4.57% | 390,125 |
| Jul 28, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -0.10% | 444,505 |
| Jul 27, 2026 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 1.37% | 205,559 |
| Jul 24, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -2.71% | 310,918 |
| Jul 23, 2026 | 1.01 | 1.04 | 0.98 | 0.98 | 0.98 | -4.26% | 291,713 |
| Jul 22, 2026 | 1.05 | 1.07 | 1.00 | 1.02 | 1.02 | -1.92% | 583,176 |
| Jul 21, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.48% | 306,309 |
| Jul 20, 2026 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | 0.29% | 335,136 |
| Jul 17, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 602,569 |