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 |
| Sep 26, 2025 | 3.47 | 3.48 | 3.45 | 3.48 | 3.48 | 0.81% | 525,362 |
| Sep 25, 2025 | 3.48 | 3.49 | 3.45 | 3.45 | 3.45 | - | 292,456 |
| Sep 24, 2025 | 3.53 | 3.53 | 3.45 | 3.45 | 3.45 | -1.54% | 671,655 |
| Sep 23, 2025 | 3.53 | 3.55 | 3.51 | 3.51 | 3.51 | -0.96% | 417,736 |
| Sep 22, 2025 | 3.53 | 3.58 | 3.53 | 3.54 | 3.54 | 0.06% | 311,163 |
| Sep 19, 2025 | 3.53 | 3.55 | 3.50 | 3.54 | 3.54 | 0.51% | 729,488 |
| Sep 18, 2025 | 3.50 | 3.53 | 3.50 | 3.52 | 3.52 | 0.23% | 263,843 |
| Sep 17, 2025 | 3.54 | 3.54 | 3.50 | 3.51 | 3.51 | 0.17% | 227,934 |
| Sep 16, 2025 | 3.52 | 3.55 | 3.51 | 3.51 | 3.51 | -0.79% | 434,625 |
| Sep 15, 2025 | 3.50 | 3.54 | 3.49 | 3.53 | 3.53 | 1.49% | 352,443 |
| Sep 12, 2025 | 3.54 | 3.55 | 3.48 | 3.48 | 3.48 | -1.02% | 1,356,094 |
| Sep 11, 2025 | 3.57 | 3.57 | 3.52 | 3.52 | 3.52 | -1.29% | 600,216 |
| Sep 10, 2025 | 3.57 | 3.59 | 3.56 | 3.56 | 3.56 | 0.06% | 338,204 |
| Sep 9, 2025 | 3.57 | 3.58 | 3.56 | 3.56 | 3.56 | 0.06% | 217,054 |
| Sep 8, 2025 | 3.56 | 3.58 | 3.56 | 3.56 | 3.56 | - | 172,316 |
| Sep 5, 2025 | 3.56 | 3.57 | 3.55 | 3.56 | 3.56 | 0.28% | 261,071 |
| Sep 4, 2025 | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | -0.11% | 163,965 |
| Sep 3, 2025 | 3.55 | 3.58 | 3.55 | 3.55 | 3.55 | 0.40% | 203,967 |
| Sep 2, 2025 | 3.57 | 3.60 | 3.53 | 3.54 | 3.54 | -0.73% | 959,206 |
| Sep 1, 2025 | 3.60 | 3.61 | 3.56 | 3.57 | 3.57 | -0.39% | 954,043 |
| Aug 29, 2025 | 3.64 | 3.64 | 3.57 | 3.58 | 3.58 | -1.21% | 994,787 |
| Aug 28, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.17% | 518,944 |
| Aug 27, 2025 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | - | 730,901 |
| Aug 26, 2025 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | -0.27% | 319,765 |
| Aug 25, 2025 | 3.63 | 3.65 | 3.63 | 3.64 | 3.64 | 0.05% | 372,905 |
| Aug 22, 2025 | 3.64 | 3.65 | 3.62 | 3.64 | 3.64 | -0.05% | 944,946 |
| Aug 21, 2025 | 3.65 | 3.66 | 3.64 | 3.64 | 3.64 | -0.27% | 522,160 |
| Aug 20, 2025 | 3.68 | 3.68 | 3.64 | 3.65 | 3.65 | -0.44% | 1,010,018 |
| Aug 19, 2025 | 3.68 | 3.69 | 3.67 | 3.67 | 3.67 | -0.11% | 416,947 |
| Aug 18, 2025 | 3.69 | 3.71 | 3.66 | 3.67 | 3.67 | -0.54% | 588,992 |
| Aug 14, 2025 | 3.67 | 3.70 | 3.66 | 3.69 | 3.69 | 0.93% | 964,959 |
| Aug 13, 2025 | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | -0.22% | 1,014,410 |
| Aug 12, 2025 | 3.66 | 3.69 | 3.64 | 3.66 | 3.66 | 0.11% | 1,018,311 |
| Aug 11, 2025 | 3.62 | 3.67 | 3.62 | 3.66 | 3.66 | 1.10% | 681,264 |
| Aug 8, 2025 | 3.59 | 3.64 | 3.59 | 3.62 | 3.62 | 0.84% | 447,777 |
| Aug 7, 2025 | 3.60 | 3.61 | 3.59 | 3.59 | 3.59 | -0.11% | 561,014 |
| Aug 6, 2025 | 3.59 | 3.61 | 3.59 | 3.59 | 3.59 | -0.11% | 458,189 |
| Aug 5, 2025 | 3.58 | 3.60 | 3.57 | 3.60 | 3.60 | 0.78% | 743,186 |
| Aug 4, 2025 | 3.58 | 3.62 | 3.57 | 3.57 | 3.57 | -0.39% | 1,158,463 |
| Aug 1, 2025 | 3.57 | 3.59 | 3.57 | 3.58 | 3.58 | 0.28% | 1,035,685 |
| Jul 31, 2025 | 3.58 | 3.60 | 3.57 | 3.57 | 3.57 | -0.17% | 1,396,528 |
| Jul 30, 2025 | 3.61 | 3.62 | 3.57 | 3.58 | 3.58 | -0.83% | 1,650,253 |
| Jul 29, 2025 | 3.56 | 3.62 | 3.53 | 3.61 | 3.61 | 1.52% | 4,294,957 |
| Jul 28, 2025 | 3.65 | 3.68 | 3.51 | 3.56 | 3.56 | 52.62% | 8,604,552 |
| Jul 25, 2025 | 2.43 | 2.43 | 2.31 | 2.33 | 2.33 | -2.92% | 469,188 |
| Jul 24, 2025 | 2.32 | 2.47 | 2.32 | 2.40 | 2.40 | 2.13% | 698,694 |
| Jul 23, 2025 | 2.21 | 2.36 | 2.21 | 2.35 | 2.35 | 7.80% | 873,131 |
| Jul 22, 2025 | 2.26 | 2.28 | 2.17 | 2.18 | 2.18 | -2.68% | 428,724 |
| Jul 21, 2025 | 2.30 | 2.30 | 2.19 | 2.24 | 2.24 | -1.23% | 340,328 |
| Jul 18, 2025 | 2.21 | 2.28 | 2.21 | 2.27 | 2.27 | 3.00% | 279,503 |