Eprcomunicazione S.p.A. (BIT:EPRB)
Italy · Delayed Price · Currency is EUR 1.190
-0.020 (-1.65%)
At close: May 21, 2026
Eprcomunicazione Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 2,800 |
| May 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.20% | 3,150 |
| May 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 350 |
| May 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 2,800 |
| May 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 2,450 |
| Apr 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | 1,050 |
| Apr 28, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 7,000 |
| Apr 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.56% | 700 |
| Apr 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | 1,050 |
| Apr 17, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 3.20% | 3,150 |
| Apr 16, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 2,800 |
| Apr 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| 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 |