Italian Exhibition Group S.p.A. (BIT:IEG)
Italy · Delayed Price · Currency is EUR 8.18
+0.24 (3.02%)
At close: Nov 25, 2025
Italian Exhibition Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 8.16 | 8.18 | 8.16 | 8.18 | 8.18 | 3.02% | 809 |
| Nov 24, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Nov 21, 2025 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | -0.75% | 350 |
| Nov 20, 2025 | 8.08 | 8.08 | 7.90 | 8.00 | 8.00 | - | 6,697 |
| Nov 19, 2025 | 7.94 | 8.08 | 7.52 | 8.00 | 8.00 | 1.27% | 23,110 |
| Nov 18, 2025 | 8.28 | 8.28 | 7.90 | 7.90 | 7.90 | -2.47% | 2,081 |
| Nov 17, 2025 | 8.04 | 8.44 | 8.04 | 8.10 | 8.10 | 0.50% | 2,152 |
| Nov 14, 2025 | 8.22 | 8.38 | 8.06 | 8.06 | 8.06 | -3.12% | 3,814 |
| Nov 13, 2025 | 8.24 | 8.32 | 7.94 | 8.32 | 8.32 | 4.00% | 13,528 |
| Nov 12, 2025 | 8.18 | 8.18 | 8.00 | 8.00 | 8.00 | -0.25% | 4,217 |
| Nov 11, 2025 | 8.18 | 8.18 | 8.02 | 8.02 | 8.02 | -1.96% | 260 |
| Nov 10, 2025 | 8.00 | 8.18 | 8.00 | 8.18 | 8.18 | 2.25% | 542 |
| Nov 7, 2025 | 7.98 | 8.04 | 7.84 | 8.00 | 8.00 | - | 3,217 |
| Nov 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.48% | 796 |
| Nov 5, 2025 | 8.10 | 8.12 | 7.94 | 8.12 | 8.12 | - | 726 |
| Nov 4, 2025 | 8.06 | 8.24 | 7.90 | 8.12 | 8.12 | 1.50% | 2,546 |
| Nov 3, 2025 | 8.26 | 8.26 | 7.72 | 8.00 | 8.00 | -0.99% | 9,449 |
| Oct 31, 2025 | 8.10 | 8.14 | 8.08 | 8.08 | 8.08 | - | 825 |
| Oct 30, 2025 | 8.12 | 8.12 | 8.08 | 8.08 | 8.08 | -1.70% | 701 |
| Oct 29, 2025 | 8.12 | 8.26 | 8.06 | 8.22 | 8.22 | -0.24% | 2,676 |
| Oct 28, 2025 | 8.10 | 8.26 | 8.06 | 8.24 | 8.24 | -0.24% | 2,856 |
| Oct 27, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.49% | 90 |
| Oct 24, 2025 | 8.08 | 8.24 | 8.02 | 8.22 | 8.22 | -1.67% | 1,937 |
| Oct 23, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Oct 22, 2025 | 8.20 | 8.36 | 8.20 | 8.36 | 8.36 | 3.21% | 1,542 |
| Oct 21, 2025 | 8.24 | 8.38 | 8.10 | 8.10 | 8.10 | -1.22% | 2,257 |
| Oct 20, 2025 | 8.24 | 8.28 | 8.20 | 8.20 | 8.20 | -1.91% | 2,198 |
| Oct 17, 2025 | 8.26 | 8.46 | 8.16 | 8.36 | 8.36 | -1.42% | 2,922 |
| Oct 16, 2025 | 7.94 | 8.50 | 7.94 | 8.48 | 8.48 | 5.21% | 972 |
| Oct 15, 2025 | 8.22 | 8.24 | 8.06 | 8.06 | 8.06 | -1.95% | 1,506 |
| Oct 14, 2025 | 8.22 | 8.22 | 8.06 | 8.22 | 8.22 | -0.24% | 1,315 |
| Oct 13, 2025 | 8.12 | 8.24 | 8.12 | 8.24 | 8.24 | 0.49% | 382 |
| Oct 10, 2025 | 8.26 | 8.48 | 8.20 | 8.20 | 8.20 | -0.49% | 1,713 |
| Oct 9, 2025 | 8.20 | 8.26 | 8.20 | 8.24 | 8.24 | 1.23% | 593 |
| Oct 8, 2025 | 8.14 | 8.14 | 8.12 | 8.14 | 8.14 | -2.16% | 408 |
| Oct 7, 2025 | 8.48 | 8.48 | 8.16 | 8.32 | 8.32 | -1.89% | 5,488 |
| Oct 6, 2025 | 8.26 | 8.48 | 8.12 | 8.48 | 8.48 | 1.68% | 1,269 |
| Oct 3, 2025 | 8.08 | 8.34 | 8.06 | 8.34 | 8.34 | 2.21% | 2,660 |
| Oct 2, 2025 | 8.14 | 8.28 | 7.68 | 8.16 | 8.16 | -1.69% | 9,877 |
| Oct 1, 2025 | 8.36 | 8.42 | 8.04 | 8.30 | 8.30 | -0.48% | 4,153 |
| Sep 30, 2025 | 8.04 | 8.62 | 8.04 | 8.34 | 8.34 | 1.71% | 4,158 |
| Sep 29, 2025 | 7.98 | 8.26 | 7.98 | 8.20 | 8.20 | - | 5,842 |
| Sep 26, 2025 | 8.20 | 8.20 | 7.98 | 8.20 | 8.20 | - | 11,598 |
| Sep 25, 2025 | 8.28 | 8.30 | 8.10 | 8.20 | 8.20 | -1.20% | 3,456 |
| Sep 24, 2025 | 8.34 | 8.38 | 8.22 | 8.30 | 8.30 | - | 951 |
| Sep 23, 2025 | 8.34 | 8.34 | 8.26 | 8.30 | 8.30 | -0.24% | 3,437 |
| Sep 22, 2025 | 8.30 | 8.32 | 8.30 | 8.32 | 8.32 | 0.24% | 167 |
| Sep 19, 2025 | 8.30 | 8.44 | 8.30 | 8.30 | 8.30 | -0.95% | 1,724 |
| Sep 18, 2025 | 8.44 | 8.44 | 8.30 | 8.38 | 8.38 | -1.64% | 280 |
| Sep 17, 2025 | 8.36 | 8.52 | 8.02 | 8.52 | 8.52 | - | 5,388 |