Eprcomunicazione S.p.A. (BIT:EPRB)
Italy · Delayed Price · Currency is EUR 1.180
-0.020 (-1.67%)
At close: Sep 3, 2026
Eprcomunicazione Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 5,250 |
| Aug 25, 2026 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | 4.35% | 12,250 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -2.54% | 8,050 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 20, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -1.67% | 4,550 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 2,100 |
| Aug 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 13, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 1.23% | 1,750 |
| Aug 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.10% | 2,100 |
| Aug 7, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 10,500 |
| Aug 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 5, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | 2,100 |
| Aug 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.80% | 2,100 |
| Aug 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 31, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 28, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -2.34% | 2,450 |
| Jul 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.07% | 700 |
| Jul 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| 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 |