Eprcomunicazione S.p.A. (BIT:EPRB)
Italy
· Delayed Price · Currency is EUR 1.300
-0.020 (-1.52%)
Last updated: Dec 2, 2025, 4:26 PM CET
Eprcomunicazione Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.40 | 1.47 | 1.38 | 1.38 | 1.38 | 1.47% | 11,200 |
| Dec 4, 2025 | 1.34 | 1.44 | 1.32 | 1.36 | 1.36 | 4.62% | 6,300 |
| Dec 3, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | - | 3,500 |
| Dec 2, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 1,400 |
| Dec 1, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 1,750 |
| Nov 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Nov 27, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 2,800 |
| Nov 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | 350 |
| Nov 21, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 2,450 |
| Nov 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | 350 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 350 |
| Nov 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.29% | 2,100 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 13, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 700 |
| Nov 12, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 3.70% | 4,200 |
| Nov 11, 2025 | 1.39 | 1.42 | 1.35 | 1.35 | 1.35 | -2.17% | 2,450 |
| Nov 10, 2025 | 1.29 | 1.38 | 1.29 | 1.38 | 1.38 | 6.15% | 5,250 |
| Nov 7, 2025 | 1.32 | 1.42 | 1.29 | 1.30 | 1.30 | -2.99% | 10,850 |
| Nov 6, 2025 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | -0.74% | 5,250 |
| Nov 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 350 |
| Nov 3, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -2.86% | 3,150 |
| Oct 31, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -0.71% | 700 |
| Oct 30, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | 1,050 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -4.14% | 3,150 |
| Oct 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 24, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 4.32% | 3,850 |
| Oct 23, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -4.14% | 3,850 |
| Oct 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 350 |
| Oct 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 700 |
| Oct 17, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -2.78% | 6,300 |
| Oct 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 700 |
| Oct 15, 2025 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | - | 4,900 |
| Oct 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | 700 |
| Oct 13, 2025 | 1.41 | 1.48 | 1.39 | 1.46 | 1.46 | 0.69% | 8,050 |
| Oct 10, 2025 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | - | 13,650 |
| Oct 9, 2025 | 1.44 | 1.45 | 1.38 | 1.45 | 1.45 | - | 10,850 |
| Oct 8, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 3.57% | 5,950 |
| Oct 7, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -4.76% | 5,250 |
| Oct 6, 2025 | 1.50 | 1.50 | 1.40 | 1.47 | 1.47 | -2.00% | 14,700 |
| Oct 3, 2025 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 9,450 |
| Oct 2, 2025 | 1.58 | 1.61 | 1.51 | 1.55 | 1.55 | -2.52% | 25,200 |
| Oct 1, 2025 | 1.66 | 1.77 | 1.50 | 1.59 | 1.59 | -2.45% | 151,550 |
| Sep 30, 2025 | 1.31 | 1.65 | 1.30 | 1.63 | 1.63 | 21.64% | 62,650 |
| Sep 29, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 3.88% | 3,150 |
| Sep 26, 2025 | 1.34 | 1.38 | 1.29 | 1.29 | 1.29 | -3.73% | 8,050 |
| Sep 25, 2025 | 1.44 | 1.44 | 1.32 | 1.34 | 1.34 | -4.96% | 11,200 |
| Sep 24, 2025 | 1.41 | 1.47 | 1.37 | 1.41 | 1.41 | - | 7,700 |
| Sep 23, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -2.08% | 2,800 |
| Sep 22, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | -1.37% | 6,300 |
| Sep 19, 2025 | 1.45 | 1.49 | 1.42 | 1.46 | 1.46 | 0.69% | 5,250 |
| Sep 18, 2025 | 1.52 | 1.52 | 1.38 | 1.45 | 1.45 | -3.33% | 22,050 |
| Sep 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 15, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 3.45% | 1,750 |
| Sep 12, 2025 | 1.48 | 1.50 | 1.44 | 1.45 | 1.45 | -1.36% | 11,550 |
| Sep 11, 2025 | 1.49 | 1.52 | 1.40 | 1.47 | 1.47 | -3.29% | 8,400 |
| Sep 10, 2025 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | -2.56% | 5,250 |
| Sep 9, 2025 | 1.59 | 1.59 | 1.51 | 1.56 | 1.56 | -2.50% | 11,900 |
| Sep 8, 2025 | 1.58 | 1.62 | 1.55 | 1.60 | 1.60 | 0.63% | 15,400 |
| Sep 5, 2025 | 1.61 | 1.68 | 1.49 | 1.59 | 1.59 | - | 56,350 |
| Sep 4, 2025 | 1.40 | 1.61 | 1.40 | 1.59 | 1.59 | 13.57% | 86,450 |
| Sep 3, 2025 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -5.41% | 14,350 |
| Sep 2, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -2.63% | 5,250 |
| Sep 1, 2025 | 1.50 | 1.53 | 1.47 | 1.52 | 1.52 | 1.33% | 19,950 |
| Aug 29, 2025 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | -1.32% | 12,600 |
| Aug 28, 2025 | 1.55 | 1.63 | 1.49 | 1.52 | 1.52 | -3.80% | 93,800 |
| Aug 27, 2025 | 1.47 | 1.70 | 1.45 | 1.58 | 1.58 | 8.97% | 224,000 |
| Aug 26, 2025 | 1.20 | 1.45 | 1.20 | 1.45 | 1.45 | 20.83% | 136,500 |
| Aug 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 3,850 |
| Aug 22, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 1.72% | 5,950 |
| Aug 21, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 7,350 |
| Aug 20, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 3,850 |
| Aug 19, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | - | 4,200 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 3,500 |
| Aug 14, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 2.63% | 7,000 |
| Aug 13, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 5,950 |
| Aug 12, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.36% | 2,800 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.46% | 2,800 |
| Aug 8, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.52% | 700 |
| Aug 7, 2025 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 7,700 |
| Aug 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 5, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 3.57% | 1,400 |
| Aug 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 700 |
| Aug 1, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | 1.77% | 8,050 |
| Jul 31, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -8.87% | 2,100 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 350 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | 3.36% | 4,200 |
| Jul 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 350 |
| Jul 25, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 1,750 |
| Jul 24, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -4.00% | 8,750 |
| Jul 23, 2025 | 1.23 | 1.28 | 1.22 | 1.25 | 1.25 | 2.46% | 21,000 |
| Jul 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 21, 2025 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | - | 9,100 |
| Jul 18, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 18,900 |