EuroGroup Laminations S.p.A. (BIT:EGLA)
Italy
· Delayed Price · Currency is EUR 1.199
+0.012 (1.01%)
Last updated: Apr 29, 2026, 9:25 AM CET
EuroGroup Laminations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | -0.42% | 119,314 |
| Apr 27, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.17% | 122,860 |
| Apr 24, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 111,638 |
| Apr 23, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -0.25% | 157,890 |
| Apr 22, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -0.50% | 585,896 |
| Apr 21, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.94% | 593,870 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | -0.34% | 447,454 |
| Apr 17, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 1.97% | 528,642 |
| Apr 16, 2026 | 1.16 | 1.20 | 1.14 | 1.17 | 1.17 | -0.26% | 434,735 |
| Apr 15, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 1.30% | 481,268 |
| Apr 14, 2026 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 4.05% | 768,998 |
| Apr 13, 2026 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -2.46% | 323,947 |
| Apr 10, 2026 | 1.13 | 1.17 | 1.11 | 1.14 | 1.14 | 1.61% | 1,132,916 |
| Apr 9, 2026 | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | 0.81% | 640,800 |
| Apr 8, 2026 | 1.10 | 1.16 | 1.09 | 1.11 | 1.11 | 4.61% | 830,180 |
| Apr 7, 2026 | 1.06 | 1.12 | 1.06 | 1.06 | 1.06 | -0.09% | 605,320 |
| Apr 2, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -2.48% | 456,884 |
| Apr 1, 2026 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 2.93% | 723,750 |
| Mar 31, 2026 | 1.04 | 1.10 | 1.02 | 1.06 | 1.06 | 2.72% | 1,017,762 |
| Mar 30, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.10% | 903,057 |
| Mar 27, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | - | 863,141 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -1.44% | 1,316,598 |
| Mar 25, 2026 | 1.14 | 1.16 | 1.05 | 1.05 | 1.05 | -7.28% | 2,044,555 |
| Mar 24, 2026 | 1.13 | 1.20 | 1.11 | 1.13 | 1.13 | 1.35% | 2,726,227 |
| Mar 23, 2026 | 1.15 | 1.15 | 1.07 | 1.11 | 1.11 | -3.22% | 1,160,752 |
| Mar 20, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.79% | 596,068 |
| Mar 19, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.89% | 768,210 |
| Mar 18, 2026 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -2.35% | 731,433 |
| Mar 17, 2026 | 1.18 | 1.20 | 1.15 | 1.19 | 1.19 | 2.50% | 424,864 |
| Mar 16, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.03% | 308,113 |
| Mar 13, 2026 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -0.84% | 767,001 |
| Mar 12, 2026 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -3.32% | 653,624 |
| Mar 11, 2026 | 1.26 | 1.29 | 1.21 | 1.24 | 1.24 | -2.91% | 885,663 |
| Mar 10, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | 0.79% | 548,907 |
| Mar 9, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | -2.09% | 924,026 |
| 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 |