Euro Group Laminations SpA (EGLA)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.434 | -11.0884006132 | 3.914 | 3.92 | 3.33 | 402014 | 3.5683854 | DE |
| 4 | -0.67 | -16.1445783133 | 4.15 | 4.35 | 3.33 | 266222 | 3.90972647 | DE |
| 12 | -0.67 | -16.1445783133 | 4.15 | 4.778 | 3.33 | 395344 | 4.12013495 | DE |
| 26 | 0.386 | 12.4757595346 | 3.094 | 4.778 | 2.888 | 575386 | 3.79713968 | DE |
| 52 | -1.42 | -28.9795918367 | 4.9 | 5.51 | 2.888 | 464783 | 3.84885527 | DE |
| 156 | -2.02 | -36.7272727273 | 5.5 | 6.7 | 2.888 | 491740 | 4.51528158 | DE |
| 260 | -2.02 | -36.7272727273 | 5.5 | 6.7 | 2.888 | 491740 | 4.51528158 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 3.5 | 0.02 | 0.69 | 3.412 | 3.52 | 3.412 | 73155 |
| 1721922900 | 3.476 | 0.01 | 0.29 | 3.45 | 3.506 | 3.33 | 496900 |
| 1721836500 | 3.466 | -0.3 | -7.87 | 3.734 | 3.734 | 3.43 | 904930 |
| 1721750100 | 3.762 | -0.03 | -0.90 | 3.796 | 3.822 | 3.752 | 200407 |
| 1721663700 | 3.796 | -0.02 | -0.63 | 3.804 | 3.866 | 3.786 | 119189 |
| 1721404500 | 3.82 | -0.09 | -2.30 | 3.914 | 3.92 | 3.764 | 288644 |
| 1721318100 | 3.91 | -0.08 | -2.01 | 4.01 | 4.022 | 3.89 | 183466 |
| 1721231700 | 3.99 | -0.06 | -1.38 | 4.086 | 4.086 | 3.972 | 125142 |
| 1721145300 | 4.046 | -0.02 | -0.54 | 4.0599999 | 4.064 | 3.922 | 327691 |
| 1721058900 | 4.0679999 | -0.14 | -3.24 | 4.228 | 4.228 | 4.03 | 368271 |
| 1720799700 | 4.204 | -0.03 | -0.61 | 4.25 | 4.268 | 4.122 | 108026 |
| 1720713300 | 4.23 | 0.07 | 1.78 | 4.186 | 4.248 | 4.13 | 154126 |
| 1720626900 | 4.156 | 0.05 | 1.22 | 4.124 | 4.166 | 4.0759999 | 188544 |
| 1720540500 | 4.106 | -0.07 | -1.68 | 4.144 | 4.166 | 4.082 | 140216 |
| 1720454100 | 4.176 | -0.01 | -0.29 | 4.128 | 4.258 | 4.128 | 243549 |
| 1720194900 | 4.188 | 0.04 | 0.92 | 4.12 | 4.35 | 4.12 | 430650 |
| 1720108500 | 4.15 | -0.03 | -0.62 | 4.198 | 4.198 | 4.106 | 171923 |
| 1720022100 | 4.176 | 0.07 | 1.75 | 4.146 | 4.212 | 4.09 | 257679 |
| 1719935700 | 4.104 | -0.02 | -0.44 | 4.184 | 4.184 | 4.0759999 | 146361 |
| 1719849300 | 4.122 | 0.02 | 0.44 | 4.12 | 4.242 | 4.072 | 214968 |
| 1719590100 | 4.104 | 0.01 | 0.15 | 4.15 | 4.15 | 4.078 | 253755 |
| 1719503700 | 4.098 | 0.11 | 2.81 | 3.95 | 4.138 | 3.95 | 674040 |
| 1719417300 | 3.986 | -0.07 | -1.82 | 4.09 | 4.126 | 3.96 | 359327 |
| 1719330900 | 4.0599999 | 0.07 | 1.65 | 4.03 | 4.066 | 3.98 | 215138 |
| 1719244500 | 3.994 | 0.1 | 2.46 | 3.93 | 4.018 | 3.908 | 224772 |
| 1718985300 | 3.898 | -0 | -0.10 | 3.908 | 3.95 | 3.86 | 220900 |
| 1718898900 | 3.902 | 0.16 | 4.33 | 3.75 | 3.91 | 3.74 | 228336 |
| 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 | 4.0439999 | 3.96 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
