EuroGroup Laminations S.p.A. (BIT:EGLA)
Italy
· Delayed Price · Currency is EUR 3.116
-0.016 (-0.51%)
At close: Dec 5, 2025
EuroGroup Laminations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.13 | 3.16 | 3.12 | 3.12 | 3.12 | -0.51% | 101,509 |
| Dec 4, 2025 | 3.20 | 3.20 | 3.08 | 3.13 | 3.13 | -1.45% | 752,342 |
| Dec 3, 2025 | 3.17 | 3.21 | 3.17 | 3.18 | 3.18 | 0.13% | 190,397 |
| Dec 2, 2025 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | -0.44% | 93,933 |
| Dec 1, 2025 | 3.19 | 3.21 | 3.19 | 3.19 | 3.19 | -0.93% | 133,030 |
| Nov 28, 2025 | 3.22 | 3.22 | 3.19 | 3.22 | 3.22 | 0.75% | 124,418 |
| Nov 27, 2025 | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | -0.31% | 326,672 |
| Nov 26, 2025 | 3.24 | 3.25 | 3.19 | 3.20 | 3.20 | -0.50% | 268,786 |
| Nov 25, 2025 | 3.21 | 3.28 | 3.21 | 3.22 | 3.22 | - | 359,978 |
| Nov 24, 2025 | 3.26 | 3.27 | 3.19 | 3.22 | 3.22 | -1.35% | 594,504 |
| Nov 21, 2025 | 3.25 | 3.29 | 3.17 | 3.26 | 3.26 | -1.09% | 829,890 |
| Nov 20, 2025 | 3.38 | 3.39 | 3.26 | 3.30 | 3.30 | -1.79% | 588,621 |
| Nov 19, 2025 | 3.44 | 3.45 | 3.35 | 3.36 | 3.36 | -2.61% | 541,249 |
| Nov 18, 2025 | 3.49 | 3.49 | 3.42 | 3.45 | 3.45 | -1.26% | 434,486 |
| Nov 17, 2025 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | -0.17% | 135,702 |
| Nov 14, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | -0.11% | 487,161 |
| Nov 13, 2025 | 3.52 | 3.53 | 3.50 | 3.50 | 3.50 | -0.40% | 223,028 |
| Nov 12, 2025 | 3.51 | 3.52 | 3.51 | 3.52 | 3.52 | 0.40% | 101,525 |
| Nov 11, 2025 | 3.51 | 3.52 | 3.50 | 3.50 | 3.50 | 0.06% | 274,654 |
| Nov 10, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -0.06% | 502,168 |
| Nov 7, 2025 | 3.48 | 3.51 | 3.48 | 3.50 | 3.50 | 1.15% | 1,084,552 |
| Nov 6, 2025 | 3.45 | 3.47 | 3.43 | 3.46 | 3.46 | 0.93% | 144,232 |
| Nov 5, 2025 | 3.43 | 3.46 | 3.42 | 3.43 | 3.43 | -0.06% | 217,523 |
| Nov 4, 2025 | 3.45 | 3.47 | 3.42 | 3.43 | 3.43 | -0.81% | 450,427 |
| Nov 3, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.09% | 79,459 |
| Oct 31, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | 0.17% | 106,675 |
| Oct 30, 2025 | 3.50 | 3.50 | 3.48 | 3.49 | 3.49 | -0.29% | 261,681 |
| Oct 29, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | 0.06% | 417,258 |
| Oct 28, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.23% | 115,430 |
| Oct 27, 2025 | 3.53 | 3.53 | 3.51 | 3.51 | 3.51 | -0.28% | 208,998 |
| Oct 24, 2025 | 3.53 | 3.54 | 3.52 | 3.52 | 3.52 | 0.06% | 451,223 |
| Oct 23, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -0.23% | 1,747,041 |
| Oct 22, 2025 | 3.53 | 3.53 | 3.52 | 3.53 | 3.53 | 0.06% | 57,764 |
| Oct 21, 2025 | 3.52 | 3.53 | 3.51 | 3.52 | 3.52 | 0.23% | 62,529 |
| Oct 20, 2025 | 3.52 | 3.52 | 3.51 | 3.52 | 3.52 | -0.11% | 312,468 |
| Oct 17, 2025 | 3.53 | 3.53 | 3.51 | 3.52 | 3.52 | -0.23% | 97,985 |
| Oct 16, 2025 | 3.54 | 3.55 | 3.52 | 3.53 | 3.53 | 0.23% | 204,676 |
| Oct 15, 2025 | 3.53 | 3.53 | 3.51 | 3.52 | 3.52 | -0.28% | 514,079 |
| Oct 14, 2025 | 3.51 | 3.53 | 3.48 | 3.53 | 3.53 | 1.15% | 847,257 |
| Oct 13, 2025 | 3.49 | 3.51 | 3.48 | 3.49 | 3.49 | 0.17% | 122,681 |
| Oct 10, 2025 | 3.51 | 3.51 | 3.48 | 3.48 | 3.48 | -0.68% | 153,148 |
| Oct 9, 2025 | 3.51 | 3.53 | 3.51 | 3.51 | 3.51 | -0.17% | 481,937 |
| Oct 8, 2025 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | 0.11% | 731,578 |
| Oct 7, 2025 | 3.50 | 3.53 | 3.50 | 3.51 | 3.51 | - | 582,041 |
| Oct 6, 2025 | 3.53 | 3.56 | 3.50 | 3.51 | 3.51 | -0.28% | 496,289 |
| Oct 3, 2025 | 3.53 | 3.54 | 3.50 | 3.52 | 3.52 | -0.28% | 849,853 |
| Oct 2, 2025 | 3.52 | 3.53 | 3.49 | 3.53 | 3.53 | 0.57% | 238,374 |
| Oct 1, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.51 | 0.17% | 192,617 |
| Sep 30, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | 0.11% | 197,884 |
| Sep 29, 2025 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 0.57% | 256,401 |