Eprcomunicazione S.p.A. (BIT:EPRB)
Italy · Delayed Price · Currency is EUR 1.460
+0.010 (0.69%)
Last updated: Sep 19, 2025, 5:29 PM CET
Eprcomunicazione Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 1.72% | 5,950 |
| Aug 21, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 7,350 |
| Aug 20, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 3,850 |
| Aug 19, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | - | 4,200 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 3,500 |
| Aug 14, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 2.63% | 7,000 |
| Aug 13, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 5,950 |
| Aug 12, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.36% | 2,800 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.46% | 2,800 |
| Aug 8, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.52% | 700 |
| Aug 7, 2025 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 7,700 |
| Aug 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 5, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 3.57% | 1,400 |
| Aug 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 700 |
| Aug 1, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | 1.77% | 8,050 |
| Jul 31, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -8.87% | 2,100 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 350 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | 3.36% | 4,200 |
| Jul 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 350 |
| Jul 25, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 1,750 |
| Jul 24, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -4.00% | 8,750 |
| Jul 23, 2025 | 1.23 | 1.28 | 1.22 | 1.25 | 1.25 | 2.46% | 21,000 |
| Jul 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 21, 2025 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | - | 9,100 |
| Jul 18, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 18,900 |
| Jul 17, 2025 | 1.18 | 1.21 | 1.14 | 1.21 | 1.21 | 2.54% | 24,850 |
| Jul 16, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | 1,750 |
| Jul 15, 2025 | 1.18 | 1.21 | 1.16 | 1.20 | 1.20 | -0.83% | 16,450 |
| Jul 14, 2025 | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | -0.82% | 13,650 |
| Jul 11, 2025 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 15,400 |