Skip to main content
E-Globe S.p.A. (BIT:EGB)
Italy flag Italy · Delayed Price · Currency is EUR
0.620
0.00 (0.00%)
At close: Dec 5, 2025

E-Globe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.620.620.620.620.62--
Dec 4, 20250.620.620.620.620.62-3,000
Dec 3, 20250.620.620.620.620.62--
Dec 2, 20250.620.620.620.620.62-4,000
Dec 1, 20250.620.620.620.620.62-1.59%4,000
Nov 28, 20250.630.630.630.630.63--
Nov 27, 20250.630.630.630.630.63--
Nov 26, 20250.630.630.630.630.63-3,000
Nov 25, 20250.630.630.630.630.63--
Nov 24, 20250.630.630.630.630.631.61%1,000
Nov 21, 20250.660.670.620.620.62-8.15%26,000
Nov 20, 20250.680.680.680.680.68-2.17%4,000
Nov 19, 20250.680.690.680.690.693.76%8,000
Nov 18, 20250.650.680.650.670.673.91%9,000
Nov 17, 20250.630.650.620.640.644.07%12,000
Nov 14, 20250.660.660.620.620.62-4.65%12,000
Nov 13, 20250.670.670.650.650.65-5.15%12,000
Nov 12, 20250.680.680.680.680.68--
Nov 11, 20250.660.680.660.680.681.49%7,000
Nov 10, 20250.670.670.670.670.67--
Nov 7, 20250.670.670.670.670.671.52%5,000
Nov 6, 20250.670.680.640.660.66-2.94%15,000
Nov 5, 20250.680.680.680.680.68-1.45%2,000
Nov 4, 20250.690.690.690.690.69--
Nov 3, 20250.700.700.690.690.690.73%4,000
Oct 31, 20250.690.690.690.690.69--
Oct 30, 20250.670.700.670.690.692.24%10,000
Oct 29, 20250.670.670.640.670.67-2.19%31,000
Oct 28, 20250.700.710.690.690.69-28,000
Oct 27, 20250.670.690.670.690.693.79%10,000
Oct 24, 20250.710.760.660.660.66-5.71%70,000
Oct 23, 20250.650.730.650.700.707.69%82,000
Oct 22, 20250.650.650.650.650.652.36%1,000
Oct 21, 20250.640.640.640.640.640.79%4,000
Oct 20, 20250.630.630.630.630.63--
Oct 17, 20250.630.630.630.630.63--
Oct 16, 20250.630.630.630.630.63--
Oct 15, 20250.630.630.630.630.63--
Oct 14, 20250.610.640.610.630.63-4.55%13,000
Oct 13, 20250.670.670.660.660.66-2.22%9,000
Oct 10, 20250.670.680.670.680.682.27%32,000
Oct 9, 20250.650.660.640.660.663.13%16,000
Oct 8, 20250.640.650.620.640.64-1.54%41,000
Oct 7, 20250.650.650.650.650.651.56%3,000
Oct 6, 20250.620.660.620.640.64-3.76%23,000
Oct 3, 20250.670.670.670.670.67-2.21%4,000
Oct 2, 20250.680.690.680.680.682.26%11,000
Oct 1, 20250.690.720.670.670.67-1.48%26,000
Sep 30, 20250.660.680.650.680.680.75%10,000
Sep 29, 20250.670.670.670.670.67-2.19%4,000
Sep 26, 20250.670.690.670.690.690.74%5,000
Sep 25, 20250.680.680.680.680.68--
Sep 24, 20250.680.680.680.680.68--
Sep 23, 20250.680.680.680.680.68--
Sep 22, 20250.680.680.680.680.68-2.16%6,000
Sep 19, 20250.700.700.700.700.70--
Sep 18, 20250.700.700.700.700.70--
Sep 17, 20250.700.700.700.700.70--
Sep 16, 20250.700.700.700.700.70-2.11%4,000
Sep 15, 20250.710.710.710.710.71--
Sep 12, 20250.710.710.710.710.71--
Sep 11, 20250.700.710.700.710.712.16%4,000
Sep 10, 20250.680.710.680.700.70-12,000
Sep 9, 20250.700.700.690.700.70-1.42%13,000
Sep 8, 20250.710.710.710.710.71-11,000
Sep 5, 20250.640.720.640.710.717.63%45,000
Sep 4, 20250.680.680.650.660.66-5.07%23,000
Sep 3, 20250.710.730.690.690.692.99%35,000
Sep 2, 20250.670.670.670.670.67-7,000
Sep 1, 20250.670.670.670.670.67--
Aug 29, 20250.670.670.670.670.67--
Aug 28, 20250.630.690.630.670.673.08%15,000
Aug 27, 20250.650.650.650.650.65-0.76%2,000
Aug 26, 20250.640.660.640.660.66-1.50%11,000
Aug 25, 20250.640.670.640.670.673.91%18,000
Aug 22, 20250.640.650.640.640.64-12,000
Aug 21, 20250.640.640.640.640.64-3.03%20,000
Aug 20, 20250.660.660.660.660.66-7,000
Aug 19, 20250.660.660.660.660.66-15,000
Aug 18, 20250.690.690.660.660.66-4.35%9,000
Aug 14, 20250.690.690.690.690.69-5,000
Aug 13, 20250.690.690.690.690.69--
Aug 12, 20250.690.690.690.690.69--
Aug 11, 20250.690.690.690.690.69--
Aug 8, 20250.710.710.690.690.696.15%8,000
Aug 7, 20250.650.650.650.650.65--
Aug 6, 20250.640.650.640.650.65-0.76%2,000
Aug 5, 20250.660.660.660.660.66--
Aug 4, 20250.670.670.660.660.66-0.76%8,000
Aug 1, 20250.660.660.660.660.661.54%1,000
Jul 31, 20250.650.650.650.650.65-2.26%3,000
Jul 30, 20250.670.670.670.670.671.53%2,000
Jul 29, 20250.660.660.660.660.66--
Jul 28, 20250.660.660.660.660.66--
Jul 25, 20250.660.660.660.660.66--
Jul 24, 20250.660.660.660.660.66-2.24%1,000
Jul 23, 20250.670.670.670.670.67--
Jul 22, 20250.670.670.670.670.67--
Jul 21, 20250.670.670.670.670.671.52%1,000
Jul 18, 20250.660.660.660.660.66-1,000