Eprcomunicazione S.p.A. (BIT:EPRB)
Italy · Delayed Price · Currency is EUR 1.410
+0.020 (1.44%)
At close: Oct 30, 2025
Eprcomunicazione Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -0.71% | 700 |
| Oct 30, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | 1,050 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -4.14% | 3,150 |
| Oct 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 24, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 4.32% | 3,850 |
| Oct 23, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -4.14% | 3,850 |
| Oct 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 350 |
| Oct 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 700 |
| Oct 17, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -2.78% | 6,300 |
| Oct 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 700 |
| Oct 15, 2025 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | - | 4,900 |
| Oct 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | 700 |
| Oct 13, 2025 | 1.41 | 1.48 | 1.39 | 1.46 | 1.46 | 0.69% | 8,050 |
| Oct 10, 2025 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | - | 13,650 |
| Oct 9, 2025 | 1.44 | 1.45 | 1.38 | 1.45 | 1.45 | - | 10,850 |
| Oct 8, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 3.57% | 5,950 |
| Oct 7, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -4.76% | 5,250 |
| Oct 6, 2025 | 1.50 | 1.50 | 1.40 | 1.47 | 1.47 | -2.00% | 14,700 |
| Oct 3, 2025 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 9,450 |
| Oct 2, 2025 | 1.58 | 1.61 | 1.51 | 1.55 | 1.55 | -2.52% | 25,200 |
| Oct 1, 2025 | 1.66 | 1.77 | 1.50 | 1.59 | 1.59 | -2.45% | 151,550 |
| Sep 30, 2025 | 1.31 | 1.65 | 1.30 | 1.63 | 1.63 | 21.64% | 62,650 |
| Sep 29, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 3.88% | 3,150 |
| Sep 26, 2025 | 1.34 | 1.38 | 1.29 | 1.29 | 1.29 | -3.73% | 8,050 |
| Sep 25, 2025 | 1.44 | 1.44 | 1.32 | 1.34 | 1.34 | -4.96% | 11,200 |
| Sep 24, 2025 | 1.41 | 1.47 | 1.37 | 1.41 | 1.41 | - | 7,700 |
| Sep 23, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -2.08% | 2,800 |
| Sep 22, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | -1.37% | 6,300 |
| Sep 19, 2025 | 1.45 | 1.49 | 1.42 | 1.46 | 1.46 | 0.69% | 5,250 |
| Sep 18, 2025 | 1.52 | 1.52 | 1.38 | 1.45 | 1.45 | -3.33% | 22,050 |
| Sep 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 15, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 3.45% | 1,750 |
| Sep 12, 2025 | 1.48 | 1.50 | 1.44 | 1.45 | 1.45 | -1.36% | 11,550 |
| Sep 11, 2025 | 1.49 | 1.52 | 1.40 | 1.47 | 1.47 | -3.29% | 8,400 |
| Sep 10, 2025 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | -2.56% | 5,250 |
| Sep 9, 2025 | 1.59 | 1.59 | 1.51 | 1.56 | 1.56 | -2.50% | 11,900 |
| Sep 8, 2025 | 1.58 | 1.62 | 1.55 | 1.60 | 1.60 | 0.63% | 15,400 |
| Sep 5, 2025 | 1.61 | 1.68 | 1.49 | 1.59 | 1.59 | - | 56,350 |
| Sep 4, 2025 | 1.40 | 1.61 | 1.40 | 1.59 | 1.59 | 13.57% | 86,450 |
| Sep 3, 2025 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -5.41% | 14,350 |
| Sep 2, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -2.63% | 5,250 |
| Sep 1, 2025 | 1.50 | 1.53 | 1.47 | 1.52 | 1.52 | 1.33% | 19,950 |
| Aug 29, 2025 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | -1.32% | 12,600 |
| Aug 28, 2025 | 1.55 | 1.63 | 1.49 | 1.52 | 1.52 | -3.80% | 93,800 |
| Aug 27, 2025 | 1.47 | 1.70 | 1.45 | 1.58 | 1.58 | 8.97% | 224,000 |
| Aug 26, 2025 | 1.20 | 1.45 | 1.20 | 1.45 | 1.45 | 20.83% | 136,500 |
| Aug 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 3,850 |