EuroGroup Laminations S.p.A. (BIT:EGLA)
Italy · Delayed Price · Currency is EUR 1.000
-0.008 (-0.79%)
At close: Aug 26, 2026
EuroGroup Laminations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 2.20% | 222,528 |
| Jul 15, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | - | 200,378 |
| Jul 14, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | - | 157,290 |
| Jul 13, 2026 | 0.96 | 1.01 | 0.94 | 1.00 | 1.00 | 4.60% | 325,881 |
| Jul 10, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.40% | 311,060 |
| Jul 9, 2026 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | - | 228,687 |
| Jul 8, 2026 | 1.01 | 1.02 | 0.96 | 1.00 | 1.00 | - | 463,313 |
| Jul 7, 2026 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | 0.70% | 776,807 |
| Jul 6, 2026 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | 2.37% | 528,799 |
| Jul 3, 2026 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 2.65% | 327,729 |
| Jul 2, 2026 | 0.93 | 0.97 | 0.91 | 0.95 | 0.95 | 2.44% | 255,711 |
| Jul 1, 2026 | 0.92 | 0.95 | 0.89 | 0.92 | 0.92 | 1.82% | 277,551 |
| Jun 30, 2026 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 2.60% | 262,388 |
| Jun 29, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -3.66% | 242,064 |
| Jun 26, 2026 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | 0.83% | 428,641 |
| Jun 25, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -3.19% | 623,582 |
| Jun 24, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -4.09% | 682,314 |
| Jun 23, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -1.41% | 443,878 |
| Jun 22, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -2.65% | 256,060 |
| Jun 19, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 1.09% | 205,669 |
| Jun 18, 2026 | 1.03 | 1.04 | 0.97 | 1.01 | 1.01 | -2.13% | 1,872,930 |