EuroGroup Laminations S.p.A. (BIT:EGLA)
Italy · Delayed Price · Currency is EUR 1.117
+0.011 (0.99%)
Last updated: May 14, 2026, 9:21 AM CET
EuroGroup Laminations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -1.51% | 197,570 |
| May 12, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -1.23% | 363,830 |
| May 11, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.18% | 179,443 |
| May 8, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.78% | 317,071 |
| May 7, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.61% | 252,312 |
| May 6, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -0.78% | 494,475 |
| May 5, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.20% | 291,768 |
| May 4, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | 1.11% | 225,237 |
| Apr 30, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.86% | 189,869 |
| Apr 29, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -1.85% | 804,938 |
| Apr 28, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | -0.42% | 119,314 |
| Apr 27, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.17% | 122,860 |
| Apr 24, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 111,638 |
| Apr 23, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -0.25% | 157,890 |
| Apr 22, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -0.50% | 585,896 |
| Apr 21, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.94% | 593,870 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | -0.34% | 447,454 |
| Apr 17, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 1.97% | 528,642 |
| Apr 16, 2026 | 1.16 | 1.20 | 1.14 | 1.17 | 1.17 | -0.26% | 434,735 |
| Apr 15, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 1.30% | 481,268 |
| Apr 14, 2026 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 4.05% | 768,998 |
| Apr 13, 2026 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -2.46% | 323,947 |
| Apr 10, 2026 | 1.13 | 1.17 | 1.11 | 1.14 | 1.14 | 1.61% | 1,132,916 |
| Apr 9, 2026 | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | 0.81% | 640,800 |
| Apr 8, 2026 | 1.10 | 1.16 | 1.09 | 1.11 | 1.11 | 4.61% | 830,180 |
| Apr 7, 2026 | 1.06 | 1.12 | 1.06 | 1.06 | 1.06 | -0.09% | 605,320 |
| Apr 2, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -2.48% | 456,884 |
| Apr 1, 2026 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 2.93% | 723,750 |
| Mar 31, 2026 | 1.04 | 1.10 | 1.02 | 1.06 | 1.06 | 2.72% | 1,017,762 |
| Mar 30, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.10% | 903,057 |
| Mar 27, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | - | 863,141 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -1.44% | 1,316,598 |
| Mar 25, 2026 | 1.14 | 1.16 | 1.05 | 1.05 | 1.05 | -7.28% | 2,044,555 |
| Mar 24, 2026 | 1.13 | 1.20 | 1.11 | 1.13 | 1.13 | 1.35% | 2,726,227 |
| Mar 23, 2026 | 1.15 | 1.15 | 1.07 | 1.11 | 1.11 | -3.22% | 1,160,752 |
| Mar 20, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.79% | 596,068 |
| Mar 19, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.89% | 768,210 |
| Mar 18, 2026 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -2.35% | 731,433 |
| Mar 17, 2026 | 1.18 | 1.20 | 1.15 | 1.19 | 1.19 | 2.50% | 424,864 |
| Mar 16, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.03% | 308,113 |
| Mar 13, 2026 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -0.84% | 767,001 |
| Mar 12, 2026 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -3.32% | 653,624 |
| Mar 11, 2026 | 1.26 | 1.29 | 1.21 | 1.24 | 1.24 | -2.91% | 885,663 |
| Mar 10, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | 0.79% | 548,907 |
| Mar 9, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | -2.09% | 924,026 |
| Mar 6, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 1.02% | 435,973 |
| Mar 5, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -4.27% | 931,598 |
| Mar 4, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -2.98% | 750,101 |
| Mar 3, 2026 | 1.40 | 1.42 | 1.35 | 1.38 | 1.38 | -1.08% | 933,651 |
| Mar 2, 2026 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 599,157 |