EuroGroup Laminations S.p.A EGLA
MIL · Italy · Producer Manufacturing
€0.9250-0.02 (-2.48%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.93 | -2.48% | €0.94 | €0.96 | €0.92 | 188.74K |
| 2026-09-30 | €0.95 | -2.52% | €0.96 | €0.98 | €0.94 | 176.77K |
| 2026-09-29 | €0.97 | +3.73% | €0.93 | €0.97 | €0.93 | 474.36K |
| 2026-09-28 | €0.94 | +1.24% | €0.94 | €0.94 | €0.91 | 204.58K |
| 2026-09-25 | €0.93 | +0.27% | €0.93 | €0.94 | €0.91 | 127.26K |
| 2026-09-24 | €0.92 | -3.75% | €0.95 | €0.95 | €0.92 | 279.95K |
| 2026-09-23 | €0.96 | -0.52% | €0.98 | €0.98 | €0.93 | 263.25K |
| 2026-09-22 | €0.96 | +0.21% | €0.98 | €0.99 | €0.95 | 373.67K |
| 2026-09-21 | €0.96 | +7.72% | €0.90 | €0.97 | €0.90 | 569.23K |
| 2026-09-18 | €0.89 | -4.28% | €0.95 | €0.95 | €0.89 | 403.80K |
| 2026-09-17 | €0.93 | +2.92% | €0.92 | €0.95 | €0.92 | 350.24K |
| 2026-09-16 | €0.91 | +1.68% | €0.90 | €0.92 | €0.90 | 140.40K |
| 2026-09-15 | €0.89 | +1.42% | €0.88 | €0.92 | €0.88 | 490.99K |
| 2026-09-14 | €0.88 | -2.55% | €0.91 | €0.91 | €0.88 | 342.25K |
| 2026-09-11 | €0.90 | +0.06% | €0.91 | €0.92 | €0.90 | 250.87K |
| 2026-09-10 | €0.90 | -0.72% | €0.90 | €0.94 | €0.90 | 268.88K |
| 2026-09-09 | €0.91 | -2.26% | €0.94 | €0.94 | €0.91 | 327.43K |
| 2026-09-08 | €0.93 | -1.69% | €0.94 | €0.94 | €0.93 | 203.38K |
| 2026-09-07 | €0.95 | +0.21% | €0.94 | €0.95 | €0.93 | 326.20K |
| 2026-09-04 | €0.94 | -1.00% | €0.97 | €0.98 | €0.94 | 589.41K |
| 2026-09-03 | €0.95 | -0.47% | €0.96 | €0.97 | €0.94 | 160.05K |
| 2026-09-02 | €0.96 | -1.59% | €0.97 | €0.98 | €0.95 | 273.97K |
| 2026-09-01 | €0.97 | -3.33% | €1.00 | €1.00 | €0.96 | 552.05K |
| 2026-08-31 | €1.01 | +0.40% | €1.02 | €1.02 | €1.00 | 114.39K |
| 2026-08-28 | €1.00 | -1.47% | €1.00 | €1.03 | €1.00 | 96.01K |
| 2026-08-27 | €1.02 | +1.80% | €0.99 | €1.02 | €0.98 | 189.66K |
| 2026-08-26 | €1.00 | -0.79% | €1.00 | €1.01 | €0.99 | 227.69K |
| 2026-08-25 | €1.01 | +2.08% | €0.99 | €1.01 | €0.98 | 133.37K |
| 2026-08-24 | €0.99 | -1.45% | €1.00 | €1.01 | €0.99 | 221.87K |
| 2026-08-21 | €1.00 | -1.28% | €1.03 | €1.03 | €1.00 | 138.45K |
| 2026-08-20 | €1.01 | -0.88% | €1.02 | €1.03 | €1.00 | 186.85K |
| 2026-08-19 | €1.02 | -0.58% | €1.03 | €1.03 | €1.02 | 101.88K |
| 2026-08-18 | €1.03 | -2.65% | €1.05 | €1.05 | €1.02 | 275.43K |
| 2026-08-17 | €1.06 | -0.84% | €1.08 | €1.08 | €1.04 | 166.72K |
| 2026-08-14 | €1.07 | -2.47% | €1.11 | €1.11 | €1.06 | 276.98K |
| 2026-08-13 | €1.09 | +3.21% | €1.07 | €1.10 | €1.06 | 280.39K |
| 2026-08-12 | €1.06 | -1.40% | €1.07 | €1.08 | €1.05 | 270.29K |
| 2026-08-11 | €1.08 | +0.94% | €1.08 | €1.09 | €1.04 | 205.99K |
| 2026-08-10 | €1.07 | +4.21% | €1.04 | €1.08 | €1.02 | 464.04K |
| 2026-08-07 | €1.02 | -0.29% | €1.04 | €1.04 | €1.01 | 419.02K |
| 2026-08-06 | €1.02 | +1.89% | €1.03 | €1.03 | €0.99 | 467.05K |
| 2026-08-05 | €1.01 | -1.18% | €1.03 | €1.03 | €0.99 | 447.56K |
| 2026-08-04 | €1.02 | +4.68% | €0.98 | €1.03 | €0.95 | 412.68K |
| 2026-08-03 | €0.97 | -3.71% | €1.02 | €1.05 | €0.96 | 432.73K |
| 2026-07-31 | €1.01 | -0.98% | €1.01 | €1.04 | €1.00 | 651.69K |
| 2026-07-30 | €1.02 | +1.39% | €1.00 | €1.02 | €1.00 | 585.21K |
| 2026-07-29 | €1.01 | +4.57% | €0.97 | €1.01 | €0.94 | 390.13K |
| 2026-07-28 | €0.96 | -0.10% | €0.98 | €0.99 | €0.96 | 444.51K |
| 2026-07-27 | €0.96 | +1.37% | €0.94 | €0.98 | €0.94 | 205.56K |
| 2026-07-24 | €0.95 | -2.71% | €0.98 | €0.99 | €0.95 | 310.92K |
| 2026-07-23 | €0.98 | -4.26% | €1.01 | €1.04 | €0.98 | 291.71K |
| 2026-07-22 | €1.02 | -1.92% | €1.05 | €1.07 | €1.00 | 583.18K |
| 2026-07-21 | €1.04 | +0.48% | €1.04 | €1.05 | €1.02 | 306.31K |
| 2026-07-20 | €1.03 | +0.29% | €1.05 | €1.07 | €1.02 | 335.14K |
| 2026-07-17 | €1.03 | +0.98% | €1.01 | €1.05 | €1.01 | 602.57K |
| 2026-07-16 | €1.02 | +2.20% | €1.00 | €1.03 | €0.99 | 222.53K |
| 2026-07-15 | €1.00 | 0.00% | €0.99 | €1.01 | €0.98 | 200.38K |
| 2026-07-14 | €1.00 | 0.00% | €1.01 | €1.02 | €0.98 | 157.29K |
| 2026-07-13 | €1.00 | +4.60% | €0.96 | €1.01 | €0.94 | 325.88K |
| 2026-07-10 | €0.96 | -4.40% | €1.00 | €1.00 | €0.96 | 311.06K |
| 2026-07-09 | €1.00 | 0.00% | €1.01 | €1.01 | €0.96 | 228.69K |
| 2026-07-08 | €1.00 | 0.00% | €1.01 | €1.02 | €0.96 | 463.31K |
| 2026-07-07 | €1.00 | +0.70% | €1.01 | €1.02 | €0.97 | 776.81K |
| 2026-07-06 | €0.99 | +2.37% | €0.98 | €1.01 | €0.97 | 528.80K |
| 2026-07-03 | €0.97 | +2.65% | €0.95 | €0.98 | €0.94 | 327.73K |
| 2026-07-02 | €0.94 | +2.44% | €0.93 | €0.97 | €0.91 | 255.71K |
| 2026-07-01 | €0.92 | +1.82% | €0.92 | €0.95 | €0.89 | 277.55K |
| 2026-06-30 | €0.91 | +2.60% | €0.89 | €0.92 | €0.89 | 262.39K |
| 2026-06-29 | €0.88 | -3.66% | €0.93 | €0.93 | €0.88 | 242.06K |
| 2026-06-26 | €0.92 | +0.83% | €0.92 | €0.93 | €0.90 | 428.64K |
| 2026-06-25 | €0.91 | -3.19% | €0.95 | €0.95 | €0.91 | 623.58K |
| 2026-06-24 | €0.94 | -4.09% | €0.98 | €0.98 | €0.93 | 682.31K |
| 2026-06-23 | €0.98 | -1.41% | €1.00 | €1.00 | €0.96 | 443.88K |
| 2026-06-22 | €0.99 | -2.65% | €1.01 | €1.01 | €0.98 | 256.06K |
| 2026-06-19 | €1.02 | +1.09% | €1.02 | €1.03 | €1.00 | 205.67K |
| 2026-06-18 | €1.01 | -2.13% | €1.03 | €1.04 | €0.97 | 1.87M |
| 2026-06-17 | €1.03 | +0.10% | €1.04 | €1.05 | €1.03 | 168.06K |
| 2026-06-16 | €1.03 | -2.28% | €1.04 | €1.05 | €1.02 | 215.63K |
| 2026-06-15 | €1.05 | +0.38% | €1.06 | €1.08 | €1.03 | 251.36K |
| 2026-06-12 | €1.05 | +0.96% | €1.05 | €1.07 | €1.04 | 282.87K |
| 2026-06-11 | €1.04 | -2.35% | €1.07 | €1.07 | €1.01 | 568.75K |
| 2026-06-10 | €1.07 | +1.43% | €1.05 | €1.07 | €1.04 | 205.30K |
| 2026-06-09 | €1.05 | -0.19% | €1.04 | €1.07 | €1.02 | 498.45K |
| 2026-06-08 | €1.05 | +0.19% | €1.06 | €1.06 | €1.01 | 428.73K |
| 2026-06-05 | €1.05 | -5.41% | €1.11 | €1.13 | €1.05 | 524.77K |
| 2026-06-04 | €1.11 | -1.33% | €1.12 | €1.14 | €1.10 | 184.58K |
| 2026-06-03 | €1.13 | -4.26% | €1.16 | €1.17 | €1.12 | 289.68K |
| 2026-06-02 | €1.17 | +2.00% | €1.16 | €1.19 | €1.15 | 294.84K |
| 2026-06-01 | €1.15 | -1.12% | €1.16 | €1.21 | €1.14 | 642.62K |
| 2026-05-29 | €1.16 | +0.17% | €1.18 | €1.20 | €1.16 | 410.97K |