Eprcomunicazione S.p.A. (BIT:EPRB)
Italy · Delayed Price · Currency is EUR 1.170
+0.110 (10.38%)
At close: Nov 4, 2026
Eprcomunicazione Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.10 | 1.22 | 1.10 | 1.17 | 1.17 | 10.38% | 12,250 |
| Nov 3, 2026 | 1.16 | 1.16 | 1.06 | 1.06 | 1.06 | -11.30% | 1,750 |
| Nov 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.05% | 700 |
| Oct 29, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 1,400 |
| Oct 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 27, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.98% | 2,100 |
| Oct 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.08% | 350 |
| Oct 23, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | -0.83% | 3,850 |
| Oct 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 700 |
| Oct 21, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 3.42% | 1,400 |
| Oct 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 16, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | - | 3,500 |
| Oct 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 3,500 |
| Oct 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 350 |
| Oct 7, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | - | 7,350 |
| Oct 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4,200 |
| Oct 5, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 5,250 |
| Oct 2, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 8,750 |
| Oct 1, 2026 | 1.34 | 1.37 | 1.24 | 1.24 | 1.24 | -4.62% | 21,000 |
| Sep 30, 2026 | 1.29 | 1.37 | 1.27 | 1.30 | 1.30 | 0.78% | 38,150 |
| Sep 29, 2026 | 1.18 | 1.29 | 1.18 | 1.29 | 1.29 | 11.21% | 10,850 |
| Sep 28, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -4.13% | 5,250 |
| Sep 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 24, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 2.54% | 1,400 |
| Sep 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,800 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 2,100 |
| Sep 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 14, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -2.93% | 4,200 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.29% | 700 |
| Sep 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.73% | 1,050 |
| Sep 9, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.12% | 1,400 |
| Sep 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 3, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -1.67% | 4,900 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 1, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 3,150 |
| Aug 31, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 350 |
| Aug 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1,750 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.68% | 3,850 |