Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Milan - Delayed Quote EUR

EuroGroup Laminations S.p.A. (EGLA.MI)

Compare
2.2440
-0.0960
(-4.10%)
At close: April 7 at 5:35:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252.17002.34002.10002.24402.2440471,736
Apr 4, 20252.28202.39402.22402.34002.3400637,691
Apr 3, 20252.33002.34602.26002.30002.3000229,500
Apr 2, 20252.33202.35002.28602.29002.2900252,112
Apr 1, 20252.31002.34402.27002.30002.3000341,074
Mar 31, 20252.32402.32402.23202.30002.3000614,910
Mar 28, 20252.27802.41002.22802.35202.3520815,356
Mar 27, 20252.32802.37602.26602.31002.3100749,923
Mar 26, 20252.49602.57802.32402.38602.38602,056,950
Mar 25, 20252.33602.56802.19202.51802.51803,980,013
Mar 24, 20252.55002.60002.46402.50602.5060707,221
Mar 21, 20252.59402.61402.54202.55002.5500357,895
Mar 20, 20252.62002.66602.59202.61602.6160390,795
Mar 19, 20252.59002.64202.57002.62602.6260637,680
Mar 18, 20252.71802.73002.56402.59002.5900585,441
Mar 17, 20252.57802.68002.53602.68002.6800734,944
Mar 14, 20252.74202.74202.56202.58602.5860413,357
Mar 13, 20252.84602.84602.70402.70402.7040247,866
Mar 12, 20252.80002.85202.76602.84802.8480214,568
Mar 11, 20252.74402.84402.72002.76802.7680436,394
Mar 10, 20252.74402.80002.68002.68602.6860264,927
Mar 7, 20252.80002.82002.68202.78202.7820382,190
Mar 6, 20252.85202.87202.65602.76202.7620698,363
Mar 5, 20252.77002.84202.75002.82402.8240653,342
Mar 4, 20252.87002.87002.75402.80002.8000569,924
Mar 3, 20252.78802.95002.78802.91002.9100312,153
Feb 28, 20252.88002.88802.74002.82802.8280854,321
Feb 27, 20253.04803.04802.88602.91402.9140554,938
Feb 26, 20252.98003.03202.88203.01003.0100961,649
Feb 25, 20252.96003.04002.75202.99002.99002,508,913
Feb 24, 20252.95003.05002.81203.04003.04001,270,587
Feb 21, 20252.76802.94202.70402.88402.88401,862,386
Feb 20, 20252.57002.82602.55802.74202.74201,595,275
Feb 19, 20252.56002.56402.46002.51202.5120508,479
Feb 18, 20252.51002.55002.50802.54402.5440116,077
Feb 17, 20252.48002.53202.44602.53002.5300144,693
Feb 14, 20252.49002.51802.45602.46402.4640163,979
Feb 13, 20252.43802.50602.42002.49002.4900251,602
Feb 12, 20252.48002.50602.38202.40402.4040299,797
Feb 11, 20252.46402.48602.43802.46402.4640114,190
Feb 10, 20252.44802.51402.44802.46402.4640248,667
Feb 7, 20252.52002.53402.43402.43402.4340178,150
Feb 6, 20252.43402.51002.42002.50402.5040157,860
Feb 5, 20252.51802.51802.40002.43602.4360325,517
Feb 4, 20252.54802.54802.49002.51802.5180114,627
Feb 3, 20252.50002.55002.48402.51602.5160387,772
Jan 31, 20252.61802.67602.60402.60402.6040184,294
Jan 30, 20252.51602.61802.51602.61802.6180344,490
Jan 29, 20252.53002.58002.47602.51602.5160336,879
Jan 28, 20252.41602.59002.34402.56002.5600671,897
Jan 27, 20252.43002.48002.42002.42402.4240193,859
Jan 24, 20252.57002.57002.42002.45802.4580433,689
Jan 23, 20252.57402.62002.48202.54002.5400357,565
Jan 22, 20252.58002.61402.57002.57402.5740171,134
Jan 21, 20252.65002.65402.55402.60002.6000327,427
Jan 20, 20252.70002.76602.65402.65402.654097,470
Jan 17, 20252.65002.76002.65002.73802.7380208,993
Jan 16, 20252.76802.76802.68802.68802.6880223,126
Jan 15, 20252.67002.72202.65802.72202.7220269,267
Jan 14, 20252.66002.70002.64402.66002.6600108,883
Jan 13, 20252.75002.75802.63802.66002.6600134,428
Jan 10, 20252.73202.79402.70002.72202.7220154,044
Jan 9, 20252.80802.81002.72802.73202.7320179,735
Jan 8, 20252.88402.89202.80802.81402.8140114,813
Jan 7, 20252.85002.91002.85002.91002.910063,268
Jan 6, 20252.87802.94402.86202.86202.8620183,003
Jan 3, 20252.77202.88402.77202.86602.866082,300
Jan 2, 20252.83402.88002.80002.85002.8500190,035
Dec 30, 20242.79002.79802.75002.79802.798063,303
Dec 27, 20242.75002.83202.75002.79002.790087,850
Dec 23, 20242.88002.88002.77002.77602.7760106,678
Dec 20, 20242.88402.88402.67602.88002.8800737,604
Dec 19, 20242.94802.94802.88602.89402.8940162,727
Dec 18, 20242.88002.94802.88002.94802.9480127,259
Dec 17, 20242.95002.95002.87602.88602.8860165,364
Dec 16, 20242.91002.93802.86602.92002.9200323,877
Dec 13, 20242.94802.99002.93002.94002.940096,776
Dec 12, 20242.94002.98602.93202.94802.9480140,099
Dec 11, 20242.92002.99602.91602.95002.9500136,582
Dec 10, 20242.98002.98002.92002.93402.9340183,941
Dec 9, 20242.96803.00602.93202.94402.9440306,501
Dec 6, 20242.86402.96402.86402.95002.9500225,702
Dec 5, 20242.88002.92402.85802.87002.8700408,930
Dec 4, 20242.86802.91802.85002.90002.9000256,291
Dec 3, 20242.77002.83202.76002.83202.8320333,354
Dec 2, 20242.77002.80202.69202.72602.7260646,879
Nov 29, 20242.76002.85002.72602.73202.7320299,477
Nov 28, 20242.77202.81002.75402.77602.776090,397
Nov 27, 20242.74202.79802.73802.74402.7440231,338
Nov 26, 20242.79602.79602.72402.72802.7280477,293
Nov 25, 20242.69202.83802.60002.83602.8360618,266
Nov 22, 20242.55602.73002.55002.69402.6940434,005
Nov 21, 20242.55002.61002.55002.59202.5920437,995
Nov 20, 20242.71402.71602.55002.55002.5500516,791
Nov 19, 20242.80002.80002.69602.71802.7180389,601
Nov 18, 20242.97002.97002.63802.72002.72001,502,221
Nov 15, 20243.09003.12002.92602.94802.9480774,054
Nov 14, 20243.03003.08803.03003.07603.0760370,291
Nov 13, 20243.05403.07803.02403.06803.0680276,138
Nov 12, 20243.15603.15803.05203.05203.0520185,505
Nov 11, 20243.11403.18203.07003.16603.1660508,853
Nov 8, 20243.11003.13803.05403.08603.0860314,309
Nov 7, 20243.19003.20403.11203.13803.1380266,756
Nov 6, 20243.33203.39603.09003.17803.1780599,642
Nov 5, 20243.32603.36403.29003.33003.3300132,597
Nov 4, 20243.44803.44803.32003.32003.320072,614
Nov 1, 20243.40003.45003.36803.42803.4280123,112
Oct 31, 20243.46803.46803.39803.42003.4200143,541
Oct 30, 20243.51603.55203.46603.48603.4860151,775
Oct 29, 20243.50003.85003.47003.51603.5160749,839
Oct 28, 20243.47003.49003.35403.47003.4700181,420
Oct 25, 20243.46203.47803.39003.45803.458093,262
Oct 24, 20243.45003.48003.40003.44603.4460252,053
Oct 23, 20243.32203.43603.30603.42203.4220227,838
Oct 22, 20243.22603.36003.18803.36003.3600395,756
Oct 21, 20243.31803.35003.23603.23603.2360153,269
Oct 18, 20243.24003.35603.24003.31803.3180103,928
Oct 17, 20243.21003.30003.21003.26403.264057,467
Oct 16, 20243.22003.27003.20203.24403.244045,383
Oct 15, 20243.26003.27603.21003.22003.2200105,303
Oct 14, 20243.29203.34403.26003.26003.2600196,560
Oct 11, 20243.29803.29803.22403.27403.274097,129
Oct 10, 20243.40803.40803.28003.28003.2800105,721
Oct 9, 20243.25403.37603.25403.37603.376059,374
Oct 8, 20243.34403.34403.26203.30003.300062,665
Oct 7, 20243.29003.34403.25203.34003.340086,817
Oct 4, 20243.26603.30003.24403.26403.264056,511
Oct 3, 20243.35003.35003.20403.25003.2500126,179
Oct 2, 20243.26003.33403.26003.31203.3120266,984
Oct 1, 20243.38003.42803.28003.28003.2800237,585
Sep 30, 20243.50003.50003.39603.42003.4200196,473
Sep 27, 20243.39603.50803.38803.48003.4800125,994
Sep 26, 20243.38003.42803.37603.40003.4000159,379
Sep 25, 20243.37603.37603.31603.34003.340081,741
Sep 24, 20243.37003.42003.35003.38803.3880143,947
Sep 23, 20243.28403.38803.23603.33003.3300182,066
Sep 20, 20243.44803.44803.27003.27003.2700184,597
Sep 19, 20243.38003.49603.38003.45003.450095,580
Sep 18, 20243.45403.48003.39803.41203.412057,305
Sep 17, 20243.42003.49203.39603.43403.4340116,303
Sep 16, 20243.37203.45203.37203.42003.420072,165
Sep 13, 20243.31603.46403.26803.42003.4200141,440
Sep 12, 20243.34803.47403.29203.29203.2920167,608
Sep 11, 20243.47003.50003.31403.34803.3480292,514
Sep 10, 20243.63203.63203.44003.44003.4400171,448
Sep 9, 20243.64003.75803.58203.58803.5880145,014
Sep 6, 20243.69803.84603.67403.67803.6780330,704
Sep 5, 20243.51403.76003.51403.75003.7500197,485
Sep 4, 20243.62003.62003.52403.56403.564058,167
Sep 3, 20243.65803.68603.53603.57003.5700109,181
Sep 2, 20243.74003.74003.62003.63403.6340103,855
Aug 30, 20243.76003.76003.65603.69403.6940175,009
Aug 29, 20243.62403.71403.58403.71403.7140256,323
Aug 28, 20243.58003.61003.55403.57403.5740102,266
Aug 27, 20243.55003.58203.55003.55803.558059,026
Aug 26, 20243.56003.60603.55603.55803.558097,533
Aug 23, 20243.50003.56003.50003.54603.546094,357
Aug 22, 20243.56003.56003.51003.52003.5200125,962
Aug 21, 20243.49403.56003.49403.54203.5420139,802
Aug 20, 20243.47803.52803.42203.44603.446096,505
Aug 19, 20243.47803.50603.43203.47803.478071,707
Aug 16, 20243.40003.48403.40003.45803.458082,841
Aug 14, 20243.35403.40203.32203.39003.3900117,445
Aug 13, 20243.43003.43003.30803.40003.400096,789
Aug 12, 20243.37003.43003.36003.39203.392066,634
Aug 9, 20243.44003.48003.37803.41803.418080,118
Aug 8, 20243.37203.43003.26203.42003.4200221,693
Aug 7, 20243.35403.41603.35203.41603.4160138,720
Aug 6, 20243.50803.50803.27003.35203.3520264,509
Aug 5, 20243.36203.48403.28203.43003.4300304,134
Aug 2, 20243.46203.65803.40003.48603.4860425,376
Aug 1, 20243.43403.52403.36403.41403.4140155,039
Jul 31, 20243.38203.48603.37603.45403.4540153,572
Jul 30, 20243.36803.48603.36803.43003.4300206,404
Jul 29, 20243.52803.52803.39003.41603.4160111,367
Jul 26, 20243.41203.52003.41203.48003.480073,155
Jul 25, 20243.45003.50603.33003.46003.4600496,900
Jul 24, 20243.73403.73403.43003.50803.5080904,930
Jul 23, 20243.79603.82203.74203.74203.7420200,407
Jul 22, 20243.80403.86603.78603.79003.7900119,189
Jul 19, 20243.91403.92003.76403.79203.7920288,644
Jul 18, 20244.01004.02203.89003.90003.9000183,466
Jul 17, 20244.08604.08603.97203.98003.9800125,142
Jul 16, 20244.06004.08203.92204.08204.0820327,691
Jul 15, 20244.22804.22804.03004.05204.0520368,271
Jul 12, 20244.25004.26804.12204.17004.1700108,026
Jul 11, 20244.18604.24804.13004.24804.2480154,126
Jul 10, 20244.12404.16604.07604.15004.1500188,544
Jul 9, 20244.14404.16604.08204.09604.0960140,216
Jul 8, 20244.12804.25804.12804.16004.1600243,549
Jul 5, 20244.12004.35004.12004.18404.1840430,650
Jul 4, 20244.19804.19804.10604.12204.1220171,923
Jul 3, 20244.14604.21204.09004.16004.1600257,679
Jul 2, 20244.18404.18404.07604.09004.0900146,361
Jul 1, 20244.12004.24204.07204.12604.1260214,968
Jun 28, 20244.15004.15004.07804.09604.0960253,755
Jun 27, 20243.95004.13803.95004.12204.1220674,040
Jun 26, 20244.09004.12603.95203.95203.9520359,327
Jun 25, 20244.03004.06603.98004.04804.0480215,138
Jun 24, 20243.93004.01803.90803.98603.9860224,772
Jun 21, 20243.90803.95003.86003.89003.8900220,900
Jun 20, 20243.75003.91003.74003.89003.8900228,336
Jun 19, 20243.77203.78403.72203.73603.7360293,623
Jun 18, 20243.83603.84803.75003.75003.7500137,472
Jun 17, 20243.82003.84403.73003.78403.7840296,808
Jun 14, 20243.77003.81003.71003.73403.7340511,662
Jun 13, 20243.79403.82603.74003.76603.7660289,345
Jun 12, 20243.88003.90003.79403.79403.7940383,726
Jun 11, 20244.06404.09203.87603.87803.8780529,057
Jun 10, 20244.00004.04403.96004.02604.0260269,156
Jun 7, 20244.18404.18404.01004.03404.0340218,413
Jun 6, 20244.08604.18204.05404.14004.1400218,748
Jun 5, 20244.12404.13204.02604.03404.0340288,375
Jun 4, 20244.29004.29004.06604.06804.0680333,332
Jun 3, 20244.25604.30204.15404.27404.2740244,408
May 31, 20244.32004.32004.20204.24004.24002,757,615
May 30, 20244.19804.30404.14004.28804.2880213,110
May 29, 20244.10204.31604.06004.15004.1500471,453
May 28, 20244.10004.17204.08004.16004.1600450,614
May 27, 20244.10004.14004.06004.08604.0860180,297
May 24, 20244.27204.27204.01204.10004.1000819,278
May 23, 20244.28604.40604.26004.27004.2700327,646
May 22, 20244.46204.46204.21004.29604.2960696,859
May 21, 20244.42004.45004.37404.40004.4000218,731
May 20, 2024 0.0420 Dividend
May 20, 20244.48804.50404.40804.42004.4200279,324
May 17, 20244.51804.56804.46804.46804.4260257,232
May 16, 20244.68804.77804.45204.51004.4676765,032
May 15, 20244.50004.59004.30204.56204.51911,038,374
May 14, 20244.29804.50004.23004.45004.4082931,757
May 13, 20244.25804.38004.20004.35404.3131500,968
May 10, 20244.32804.45604.24004.25804.2180455,167
May 9, 20244.18404.29004.15004.28804.2477345,861
May 8, 20244.20004.27204.00004.18404.1447558,100
May 7, 20244.11004.12204.05204.12204.0833258,442
May 6, 20244.14404.21004.06004.06004.0218409,216
May 3, 20244.15004.15004.05204.14404.1050524,507
May 2, 20244.07004.18804.07004.10004.0615383,452
Apr 30, 20244.10004.15004.06004.10004.0615378,391
Apr 29, 20244.06604.14404.01004.13004.0912637,764
Apr 26, 20244.08604.12004.00004.07204.0337319,274
Apr 25, 20244.09804.10803.93204.03203.9941696,154
Apr 24, 20243.72004.09203.72004.09004.05161,350,093
Apr 23, 20243.56203.71003.56203.71003.6751485,224
Apr 22, 20243.66803.71003.58403.58803.5543273,157
Apr 19, 20243.63003.66603.57003.61803.5840279,241
Apr 18, 20243.62003.66803.58803.63803.6038499,974
Apr 17, 20243.55803.70003.53003.66203.6276388,689
Apr 16, 20243.71003.75603.54403.59203.55821,198,883
Apr 15, 20243.85403.90403.77003.79003.7544568,023
Apr 12, 20243.91403.97403.80003.85603.8198749,553
Apr 11, 20244.02604.02803.90603.90803.8713375,295
Apr 10, 20244.06004.06003.91004.02803.9901536,599
Apr 9, 20244.01004.09203.71004.01603.9782846,196
Apr 8, 20244.31404.35004.03004.03003.99211,490,630

Related Tickers

BSS.MI Biesse S.p.A.
5.95
-1.57%
 
TPLKF PVA TePla AG
14.46
0.00%
 
ILP.MI ILPRA S.p.A.
3.9600
-5.71%
 
SIT.MI SIT S.p.A.
1.0600
-10.17%
 
DAN.MI Danieli & C. Officine Meccaniche S.p.A.
26.05
-1.70%
 
ALPM.PA Precia S.A.
25.50
+0.79%
 
IP.MI Interpump Group S.p.A.
27.06
-6.50%
 
MIR Mirion Technologies, Inc.
13.18
+3.78%
 
XMTR Xometry, Inc.
20.91
+4.65%
 
ROK Rockwell Automation, Inc.
227.62
+0.22%