EuroGroup Laminations S.p.A. (BIT:EGLA)
Italy · Delayed Price · Currency is EUR 1.125
-0.050 (-4.26%)
At close: Jun 3, 2026
EuroGroup Laminations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -4.26% | 289,680 |
| Jun 2, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 2.00% | 294,840 |
| Jun 1, 2026 | 1.16 | 1.21 | 1.14 | 1.15 | 1.15 | -1.12% | 642,618 |
| May 29, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | 0.17% | 410,973 |
| May 28, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | 0.52% | 666,805 |
| May 27, 2026 | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | 3.49% | 706,870 |
| May 26, 2026 | 1.27 | 1.29 | 1.12 | 1.12 | 1.12 | -12.04% | 1,666,281 |
| May 25, 2026 | 1.10 | 1.27 | 1.10 | 1.27 | 1.27 | 16.71% | 1,669,958 |
| May 22, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.49% | 222,927 |
| May 21, 2026 | 1.09 | 1.12 | 1.07 | 1.07 | 1.07 | -0.83% | 208,448 |
| May 20, 2026 | 1.07 | 1.13 | 1.07 | 1.08 | 1.08 | -0.37% | 259,849 |
| May 19, 2026 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | -2.34% | 339,940 |
| May 18, 2026 | 1.10 | 1.13 | 1.07 | 1.11 | 1.11 | -0.27% | 374,423 |
| May 15, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | 0.18% | 283,744 |
| May 14, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | 0.63% | 315,766 |
| 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 |