Eprcomunicazione S.p.A. (BIT:EPRB)
Italy · Delayed Price · Currency is EUR 1.260
0.00 (0.00%)
Last updated: Apr 14, 2026, 9:00 AM CET
Eprcomunicazione Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.26% | 1,050 |
| Apr 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Apr 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Apr 8, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 6.83% | 1,050 |
| Apr 7, 2026 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | -3.49% | 10,500 |
| Apr 2, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -4.44% | 700 |
| Apr 1, 2026 | 1.26 | 1.35 | 1.24 | 1.35 | 1.35 | 5.47% | 11,900 |
| Mar 31, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | -1.54% | 4,550 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 26, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | - | 3,850 |
| Mar 25, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 6.56% | 2,100 |
| Mar 24, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -8.27% | 21,000 |
| Mar 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 16, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 5.56% | 2,100 |
| Mar 13, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 4,550 |
| Mar 12, 2026 | 1.34 | 1.34 | 1.24 | 1.24 | 1.24 | -9.49% | 23,450 |
| Mar 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Mar 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 350 |
| Mar 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 1,400 |
| Mar 6, 2026 | 1.39 | 1.40 | 1.35 | 1.40 | 1.40 | - | 5,250 |
| Mar 5, 2026 | 1.48 | 1.50 | 1.40 | 1.40 | 1.40 | -2.78% | 6,650 |
| Mar 4, 2026 | 1.44 | 1.44 | 1.39 | 1.44 | 1.44 | - | 7,700 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.27 | 1.44 | 1.44 | - | 25,900 |
| Mar 2, 2026 | 1.55 | 1.58 | 1.41 | 1.44 | 1.44 | -6.49% | 63,000 |
| Feb 27, 2026 | 1.37 | 1.57 | 1.33 | 1.54 | 1.54 | 12.41% | 110,950 |
| Feb 26, 2026 | 1.28 | 1.37 | 1.15 | 1.37 | 1.37 | 7.03% | 155,400 |
| Feb 25, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 5,250 |
| Feb 24, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 2,450 |
| Feb 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 700 |
| Feb 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Feb 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Feb 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Feb 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Feb 12, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 2,450 |
| Feb 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 700 |
| Feb 10, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 1,050 |
| Feb 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 4,900 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 350 |
| Feb 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -6.38% | 350 |
| Feb 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | 700 |
| Feb 2, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | 2.13% | 4,900 |