Euro Group Laminations SpA (EGLA)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.096 | 2.5303110174 | 3.794 | 3.91 | 3.71 | 305782 | 3.75261312 | DE |
| 4 | -0.396 | -9.23938404106 | 4.286 | 4.406 | 3.71 | 461707 | 4.08089748 | DE |
| 12 | 0.102 | 2.69271383316 | 3.788 | 4.778 | 3.53 | 600209 | 4.0924301 | DE |
| 26 | 0.138 | 3.67803837953 | 3.752 | 4.778 | 2.888 | 598160 | 3.75279994 | DE |
| 52 | -2.605 | -40.1077752117 | 6.495 | 6.68 | 2.888 | 483220 | 4.03949848 | DE |
| 156 | -1.61 | -29.2727272727 | 5.5 | 6.7 | 2.888 | 507793 | 4.53918267 | DE |
| 260 | -1.61 | -29.2727272727 | 5.5 | 6.7 | 2.888 | 507793 | 4.53918267 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718812500 | 3.74 | -0.02 | -0.48 | 3.772 | 3.784 | 3.722 | 293623 |
| 1718726100 | 3.758 | 0 | 0.05 | 3.836 | 3.848 | 3.752 | 137472 |
| 1718639700 | 3.756 | 0.01 | 0.16 | 3.82 | 3.844 | 3.73 | 296808 |
| 1718380500 | 3.75 | -0.01 | -0.37 | 3.77 | 3.81 | 3.71 | 511662 |
| 1718294100 | 3.764 | -0.05 | -1.26 | 3.794 | 3.826 | 3.74 | 289345 |
| 1718207700 | 3.812 | -0.09 | -2.36 | 3.88 | 3.9 | 3.8 | 383726 |
| 1718121300 | 3.904 | -0.11 | -2.84 | 4.064 | 4.092 | 3.876 | 529057 |
| 1718034900 | 4.018 | 0.01 | 0.15 | 4 | 4.04 | 3.998 | 269156 |
| 1717775700 | 4.0119999 | -0.14 | -3.37 | 4.184 | 4.184 | 4.01 | 218413 |
| 1717689300 | 4.152 | 0.11 | 2.77 | 4.086 | 4.182 | 4.054 | 218748 |
| 1717602900 | 4.04 | -0.03 | -0.74 | 4.124 | 4.132 | 4.026 | 288375 |
| 1717516500 | 4.07 | -0.2 | -4.68 | 4.29 | 4.29 | 4.066 | 333332 |
| 1717430100 | 4.2699999 | -0.01 | -0.23 | 4.256 | 4.3019999 | 4.154 | 244408 |
| 1717170900 | 4.28 | 0.03 | 0.61 | 4.32 | 4.32 | 4.202 | 2757615 |
| 1717084500 | 4.2539999 | 0.18 | 4.52 | 4.198 | 4.304 | 4.14 | 213110 |
| 1716998100 | 4.07 | -0.09 | -2.16 | 4.102 | 4.316 | 4.0599999 | 471453 |
| 1716911700 | 4.16 | 0.08 | 2.06 | 4.1 | 4.172 | 4.08 | 450614 |
| 1716825300 | 4.0759999 | -0 | -0.05 | 4.1 | 4.14 | 4.0599999 | 180297 |
| 1716566100 | 4.078 | -0.22 | -5.12 | 4.272 | 4.272 | 4.0119999 | 819278 |
| 1716479700 | 4.298 | 0 | 0.00 | 4.2859999 | 4.406 | 4.26 | 327646 |
| 1716393300 | 4.298 | -0.1 | -2.27 | 4.462 | 4.462 | 4.21 | 696859 |
| 1716306900 | 4.398 | -0.03 | -0.72 | 4.42 | 4.45 | 4.374 | 218731 |
| 1716220500 | 4.43 | -0.06 | -1.25 | 4.488 | 4.5039999 | 4.408 | 279324 |
| 1715961300 | 4.486 | -0.03 | -0.71 | 4.518 | 4.5679999 | 4.47 | 257232 |
| 1715874900 | 4.518 | -0.04 | -0.79 | 4.688 | 4.7779999 | 4.452 | 765032 |
| 1715788500 | 4.554 | 0.13 | 2.85 | 4.5 | 4.59 | 4.3019999 | 1038374 |
| 1715702100 | 4.428 | 0.08 | 1.75 | 4.298 | 4.5 | 4.23 | 931757 |
| 1715615700 | 4.352 | 0.07 | 1.73 | 4.258 | 4.38 | 4.2 | 500968 |
| 1715356500 | 4.2779999 | -0 | -0.05 | 4.328 | 4.456 | 4.24 | 455167 |
| 1715270100 | 4.28 | 0.07 | 1.57 | 4.184 | 4.29 | 4.15 | 345861 |
| 1715183700 | 4.214 | 0.1 | 2.53 | 4.2 | 4.272 | 4 | 558100 |
| 1715097300 | 4.11 | 0.04 | 0.98 | 4.11 | 4.11 | 4.0519999 | 258442 |
| 1715010900 | 4.07 | -0.06 | -1.50 | 4.144 | 4.21 | 4.0599999 | 409216 |
| 1714751700 | 4.132 | 0.02 | 0.54 | 4.15 | 4.15 | 4.0519999 | 524507 |
| 1714665300 | 4.11 | -0.01 | -0.19 | 4.07 | 4.188 | 4.07 | 383452 |
| 1714492500 | 4.118 | -0.01 | -0.24 | 4.1 | 4.15 | 4.0599999 | 378391 |
| 1714406100 | 4.128 | 0.05 | 1.13 | 4.066 | 4.144 | 4.01 | 637764 |
| 1714146900 | 4.082 | 0.01 | 0.29 | 4.086 | 4.12 | 4 | 319274 |
| 1714060500 | 4.07 | 0.02 | 0.49 | 4.098 | 4.108 | 3.932 | 696154 |
| 1713974100 | 4.05 | 0.35 | 9.46 | 3.72 | 4.092 | 3.72 | 1350093 |
| 1713887700 | 3.7 | 0.11 | 3.18 | 3.562 | 3.708 | 3.562 | 485224 |
| 1713801300 | 3.586 | -0.04 | -0.99 | 3.668 | 3.71 | 3.584 | 273157 |
| 1713542100 | 3.622 | -0.03 | -0.88 | 3.63 | 3.666 | 3.57 | 279241 |
| 1713455700 | 3.654 | 0 | 0.05 | 3.62 | 3.668 | 3.588 | 499974 |
| 1713369300 | 3.652 | 0.07 | 2.07 | 3.558 | 3.7 | 3.53 | 388689 |
| 1713282900 | 3.578 | -0.21 | -5.64 | 3.71 | 3.756 | 3.544 | 1198883 |
| 1713196500 | 3.792 | -0.06 | -1.61 | 3.854 | 3.904 | 3.77 | 568023 |
| 1712937300 | 3.854 | -0.05 | -1.33 | 3.914 | 3.974 | 3.8 | 749553 |
| 1712850900 | 3.906 | -0.11 | -2.79 | 4.026 | 4.0279999 | 3.906 | 375295 |
| 1712764500 | 4.018 | 0 | 0.00 | 4.0599999 | 4.0599999 | 3.91 | 536599 |
| 1712678100 | 4.018 | -0.04 | -0.99 | 4.01 | 4.092 | 3.71 | 846196 |
| 1712591700 | 4.058 | -0.16 | -3.75 | 4.314 | 4.35 | 4.03 | 1490630 |
| 1712332500 | 4.216 | -0.03 | -0.61 | 4.202 | 4.33 | 4.152 | 1498666 |
| 1712246100 | 4.242 | 0.07 | 1.78 | 4.26 | 4.288 | 4.07 | 1135403 |
| 1712159700 | 4.168 | 0.44 | 11.68 | 3.77 | 4.23 | 3.77 | 2849864 |
| 1712073300 | 3.732 | -0.04 | -1.01 | 3.72 | 3.794 | 3.702 | 400304 |
| 1711644900 | 3.77 | 0.03 | 0.75 | 3.788 | 3.788 | 3.72 | 397382 |
| 1711558500 | 3.742 | -0.1 | -2.55 | 3.8 | 3.826 | 3.712 | 639858 |
| 1711472100 | 3.84 | -0.01 | -0.21 | 3.824 | 3.88 | 3.75 | 571986 |
| 1711385700 | 3.848 | -0.02 | -0.47 | 3.89 | 3.92 | 3.778 | 899932 |
| 1711126500 | 3.866 | 0.09 | 2.49 | 3.748 | 3.938 | 3.738 | 1160942 |
| 1711040100 | 3.772 | 0.02 | 0.48 | 3.79 | 3.832 | 3.73 | 746397 |
| 1710953700 | 3.754 | 0.04 | 0.97 | 3.724 | 3.82 | 3.708 | 786503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
