Eprcomunicazione S.p.A. (BIT:EPRB)
Italy · Delayed Price · Currency is EUR 1.230
0.00 (0.00%)
At close: Jul 20, 2026
Eprcomunicazione Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 17, 2026 | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | -1.20% | 4,550 |
| Jul 16, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.73% | 4,200 |
| Jul 15, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 0.39% | 4,200 |
| Jul 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.41% | 2,100 |
| Jul 13, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -5.71% | 2,450 |
| Jul 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 350 |
| Jul 8, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 5.26% | 12,950 |
| Jul 7, 2026 | 1.27 | 1.31 | 1.24 | 1.24 | 1.24 | -1.20% | 14,700 |
| Jul 6, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | -2.34% | 10,500 |
| Jul 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.99% | 350 |
| Jul 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 700 |
| Jun 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jun 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.02% | 1,750 |
| Jun 26, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -3.50% | 8,050 |
| Jun 25, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | -1.53% | 2,800 |
| Jun 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 23, 2026 | 1.25 | 1.31 | 1.21 | 1.31 | 1.31 | 1.95% | 29,750 |
| Jun 22, 2026 | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | 0.79% | 12,950 |
| Jun 19, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 700 |
| Jun 18, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.39% | 1,400 |
| Jun 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 700 |
| Jun 16, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -6.91% | 10,150 |
| Jun 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 350 |
| Jun 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.36% | 2,800 |
| Jun 11, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 1,750 |
| Jun 10, 2026 | 1.38 | 1.40 | 1.34 | 1.39 | 1.39 | -0.71% | 23,450 |
| Jun 9, 2026 | 1.34 | 1.44 | 1.34 | 1.40 | 1.40 | 1.08% | 21,000 |
| Jun 8, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 1.84% | 3,850 |
| Jun 5, 2026 | 1.36 | 1.41 | 1.34 | 1.36 | 1.36 | 1.49% | 33,600 |
| Jun 4, 2026 | 1.31 | 1.39 | 1.30 | 1.34 | 1.34 | 5.51% | 51,100 |
| Jun 3, 2026 | 1.26 | 1.48 | 1.26 | 1.27 | 1.27 | 0.40% | 95,900 |
| Jun 2, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 3.69% | 8,750 |
| Jun 1, 2026 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 3,150 |
| May 29, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.40% | 1,050 |
| May 28, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 0.82% | 1,750 |
| May 27, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 2.08% | 2,100 |
| May 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 25, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 1,050 |
| May 22, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 2,450 |
| May 21, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 7,000 |
| May 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | 1,750 |
| May 19, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.62% | 4,200 |
| May 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1,750 |
| May 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 700 |
| May 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.41% | 1,750 |
| May 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 700 |
| May 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 2,100 |