EuroGroup Laminations S.p.A. (BIT:EGLA)
Italy
· Delayed Price · Currency is EUR 1.277
-0.057 (-4.27%)
At close: Mar 5, 2026
EuroGroup Laminations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 1.02% | 435,973 |
| Mar 5, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -4.27% | 931,598 |
| Mar 4, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -2.98% | 750,101 |
| Mar 3, 2026 | 1.40 | 1.42 | 1.35 | 1.38 | 1.38 | -1.08% | 933,651 |
| Mar 2, 2026 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 599,157 |
| Feb 27, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | 0.36% | 482,669 |
| Feb 26, 2026 | 1.43 | 1.45 | 1.39 | 1.40 | 1.40 | -2.11% | 766,651 |
| Feb 25, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -1.04% | 297,372 |
| Feb 24, 2026 | 1.40 | 1.48 | 1.37 | 1.44 | 1.44 | 2.86% | 1,308,028 |
| Feb 23, 2026 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | 0.50% | 964,984 |
| Feb 20, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -0.57% | 1,008,064 |
| Feb 19, 2026 | 1.49 | 1.49 | 1.38 | 1.40 | 1.40 | -5.85% | 2,127,909 |
| Feb 18, 2026 | 1.37 | 1.51 | 1.33 | 1.49 | 1.49 | 9.41% | 4,194,828 |
| Feb 17, 2026 | 1.47 | 1.51 | 1.34 | 1.36 | 1.36 | -6.53% | 5,885,129 |
| Feb 16, 2026 | 1.65 | 1.70 | 1.46 | 1.46 | 1.46 | -58.94% | 10,949,170 |
| Feb 13, 2026 | 3.53 | 3.55 | 3.52 | 3.54 | 3.54 | -0.17% | 77,967 |
| Feb 12, 2026 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | - | 81,955 |
| Feb 11, 2026 | 3.57 | 3.57 | 3.54 | 3.55 | 3.55 | -0.56% | 236,185 |
| Feb 10, 2026 | 3.55 | 3.59 | 3.53 | 3.57 | 3.57 | 0.39% | 342,439 |
| Feb 9, 2026 | 3.55 | 3.56 | 3.52 | 3.56 | 3.56 | 0.74% | 59,873 |
| Feb 6, 2026 | 3.54 | 3.57 | 3.50 | 3.53 | 3.53 | -1.12% | 705,091 |
| Feb 5, 2026 | 3.53 | 3.57 | 3.53 | 3.57 | 3.57 | 0.45% | 148,492 |
| Feb 4, 2026 | 3.55 | 3.56 | 3.53 | 3.55 | 3.55 | 0.28% | 384,643 |
| Feb 3, 2026 | 3.51 | 3.54 | 3.50 | 3.54 | 3.54 | 0.80% | 109,862 |
| Feb 2, 2026 | 3.49 | 3.53 | 3.49 | 3.52 | 3.52 | 0.51% | 81,834 |
| Jan 30, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.68% | 117,638 |
| Jan 29, 2026 | 3.55 | 3.56 | 3.52 | 3.52 | 3.52 | -0.79% | 86,057 |
| Jan 28, 2026 | 3.56 | 3.57 | 3.54 | 3.55 | 3.55 | -0.22% | 86,538 |
| Jan 27, 2026 | 3.57 | 3.57 | 3.54 | 3.56 | 3.56 | 0.28% | 90,555 |
| Jan 26, 2026 | 3.50 | 3.56 | 3.49 | 3.55 | 3.55 | 1.20% | 146,592 |
| Jan 23, 2026 | 3.46 | 3.52 | 3.46 | 3.51 | 3.51 | 0.75% | 176,142 |
| Jan 22, 2026 | 3.43 | 3.51 | 3.43 | 3.48 | 3.48 | 1.34% | 145,643 |
| Jan 21, 2026 | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | -0.81% | 567,877 |
| Jan 20, 2026 | 3.46 | 3.46 | 3.43 | 3.46 | 3.46 | 0.06% | 143,369 |
| Jan 19, 2026 | 3.49 | 3.51 | 3.46 | 3.46 | 3.46 | -0.80% | 345,115 |
| Jan 16, 2026 | 3.50 | 3.50 | 3.46 | 3.49 | 3.49 | -0.11% | 209,353 |
| Jan 15, 2026 | 3.48 | 3.52 | 3.45 | 3.49 | 3.49 | - | 639,163 |
| Jan 14, 2026 | 3.38 | 3.67 | 3.38 | 3.49 | 3.49 | 3.50% | 3,341,203 |
| Jan 13, 2026 | 3.34 | 3.38 | 3.33 | 3.37 | 3.37 | 1.02% | 277,242 |
| Jan 12, 2026 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | -1.18% | 170,143 |
| Jan 9, 2026 | 3.28 | 3.39 | 3.28 | 3.38 | 3.38 | 3.05% | 251,979 |
| Jan 8, 2026 | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | -0.91% | 135,697 |
| Jan 7, 2026 | 3.31 | 3.32 | 3.30 | 3.31 | 3.31 | -0.30% | 100,382 |
| Jan 6, 2026 | 3.37 | 3.37 | 3.29 | 3.32 | 3.32 | -1.19% | 209,932 |
| Jan 5, 2026 | 3.30 | 3.36 | 3.29 | 3.36 | 3.36 | 1.45% | 410,045 |
| Jan 2, 2026 | 3.31 | 3.32 | 3.27 | 3.31 | 3.31 | 0.85% | 155,395 |
| Dec 30, 2025 | 3.27 | 3.31 | 3.25 | 3.28 | 3.28 | -0.18% | 123,561 |
| Dec 29, 2025 | 3.22 | 3.30 | 3.22 | 3.29 | 3.29 | 2.88% | 176,615 |
| Dec 23, 2025 | 3.22 | 3.24 | 3.18 | 3.20 | 3.20 | -2.14% | 194,106 |
| Dec 22, 2025 | 3.13 | 3.27 | 3.13 | 3.27 | 3.27 | 3.55% | 250,032 |
| Dec 19, 2025 | 3.19 | 3.19 | 3.14 | 3.16 | 3.16 | -0.32% | 213,786 |
| Dec 18, 2025 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | 1.47% | 259,449 |
| Dec 17, 2025 | 3.12 | 3.16 | 3.12 | 3.12 | 3.12 | -0.83% | 81,514 |
| Dec 16, 2025 | 3.20 | 3.20 | 3.14 | 3.15 | 3.15 | -0.25% | 133,817 |
| Dec 15, 2025 | 3.19 | 3.20 | 3.15 | 3.15 | 3.15 | -0.50% | 140,230 |
| Dec 12, 2025 | 3.23 | 3.25 | 3.17 | 3.17 | 3.17 | -1.92% | 170,384 |
| Dec 11, 2025 | 3.20 | 3.28 | 3.19 | 3.23 | 3.23 | 1.13% | 210,646 |
| Dec 10, 2025 | 3.12 | 3.21 | 3.11 | 3.20 | 3.20 | 2.57% | 275,795 |
| Dec 9, 2025 | 3.11 | 3.13 | 3.11 | 3.12 | 3.12 | 0.06% | 148,183 |
| Dec 8, 2025 | 3.12 | 3.14 | 3.11 | 3.11 | 3.11 | -0.06% | 1,653,307 |
| 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 |