Eprcomunicazione S.p.A. (FRA:J3P)
Germany · Delayed Price · Currency is EUR 1.080
-0.035 (-3.14%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:J3P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | - | 0.45% | - |
| Aug 25, 2026 | 1.10 | 1.12 | 1.07 | 1.12 | 1.12 | 0.90% | - |
| Aug 24, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Aug 21, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | - |
| Aug 20, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Aug 19, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 18, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 17, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -1.32% | - |
| Aug 14, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 13, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 0.44% | - |
| Aug 12, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | 0.89% | - |
| Aug 11, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Aug 10, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Aug 7, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Aug 6, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | - |
| Aug 5, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.44% | - |
| Aug 4, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 3, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 31, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -1.29% | - |
| Jul 30, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | 0.43% | - |
| Jul 29, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.43% | - |
| Jul 28, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Jul 27, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 24, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Jul 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Jul 17, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.42% | - |
| Jul 16, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -2.07% | - |
| Jul 15, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 1.69% | - |
| Jul 14, 2026 | 1.26 | 1.26 | 1.18 | 1.19 | 1.19 | -5.20% | - |
| Jul 13, 2026 | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | 0.81% | - |
| Jul 10, 2026 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | 2.90% | - |
| Jul 9, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | 2.99% | - |
| Jul 8, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 7, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | 1.30% | - |
| Jul 6, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -2.12% | - |
| Jul 3, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | - |
| Jul 2, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Jul 1, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 2.59% | - |
| Jun 30, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | - | - |
| Jun 29, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Jun 26, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -2.94% | - |
| Jun 25, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -1.24% | - |
| Jun 24, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | 5.24% | - |
| Jun 23, 2026 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -5.76% | - |
| Jun 22, 2026 | 1.21 | 1.22 | 1.17 | 1.22 | 1.22 | 1.67% | - |
| Jun 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 18, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | - |