TipRanks
Go Ultimate55% OFF

E-Globe S.P.A. (EGB) Historical Prices

IT:EGB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.340.340.340.340.34-3.39%13,0001.76
Oct 29, 20260.360.360.350.350.35-1.67%28,0003.80
Oct 28, 20260.360.370.360.360.36-2.17%16,0002.22
Oct 27, 20260.380.380.370.370.37-3.16%17,0002.43
Oct 26, 20260.380.380.380.380.38-2.06%3,0000.42
Oct 23, 20260.390.390.390.390.39+0.00%1,0000.14
Oct 22, 20260.390.390.390.390.39-3.00%7,0000.84
Oct 21, 20260.400.400.400.400.40-1.48%5,0000.56
Oct 20, 20260.410.410.410.410.41-2.87%8,0000.90
Oct 19, 20260.410.420.410.420.42-0.48%19,0002.06
Oct 16, 20260.430.430.420.420.42-1.41%4,0000.35
Oct 15, 20260.430.580.400.430.43+0.00%00.00
Oct 14, 20260.430.440.400.430.43+0.00%00.00
Oct 13, 20260.430.440.400.430.43+0.00%00.00
Oct 12, 20260.440.440.430.430.43-2.29%13,0000.88
Oct 09, 20260.440.580.400.440.44+0.00%00.00
Oct 08, 20260.440.580.400.440.44+0.00%00.00
Oct 07, 20260.440.440.430.440.44-0.46%14,0000.90
Oct 06, 20260.440.470.440.440.44+0.00%00.00
Oct 05, 20260.440.440.430.440.44-2.67%27,0001.59
Oct 02, 20260.460.460.450.450.45-4.26%14,0000.79
Oct 01, 20260.470.470.460.470.47+0.00%00.00
Sep 30, 20260.470.470.460.470.47+0.00%00.00
Sep 29, 20260.470.470.460.470.47+0.00%00.00
Sep 28, 20260.470.470.470.470.47+0.00%1,0000.05
Sep 25, 20260.470.470.450.470.47-2.08%27,0001.49
Sep 24, 20260.480.480.470.480.48-2.04%27,0001.52
Sep 23, 20260.490.490.490.490.49-2.00%3,0000.17
Sep 22, 20260.490.500.480.500.50+0.00%41,0002.37
Sep 21, 20260.500.500.490.500.50+0.00%00.00
Sep 18, 20260.500.500.500.500.50+2.04%7,0000.41
Sep 17, 20260.490.490.490.490.49-2.00%21,0001.25
Sep 16, 20260.500.500.490.500.50+0.00%00.00
Sep 15, 20260.490.510.490.500.50+0.00%21,0001.27
Sep 14, 20260.500.500.490.500.50+0.00%00.00
Sep 11, 20260.500.500.500.500.50+0.00%2,0000.12
Sep 10, 20260.500.580.490.500.50+0.00%00.00
Sep 09, 20260.500.500.490.500.50+0.00%00.00
Sep 08, 20260.500.500.500.500.50+0.00%1,0000.06
Sep 07, 20260.510.510.500.500.50-0.99%5,0000.29
Sep 04, 20260.510.510.500.510.51-0.98%7,0000.41
Sep 03, 20260.510.520.500.510.51+0.00%00.00
Sep 02, 20260.510.530.500.510.51+0.00%00.00
Sep 01, 20260.520.520.510.510.51-3.77%5,0000.29
Aug 31, 20260.530.530.520.530.53+0.00%00.00
Aug 28, 20260.530.540.510.530.53+0.00%00.00
Aug 27, 20260.530.530.500.530.53+0.00%00.00
Aug 26, 20260.530.530.530.530.53+1.92%4,0000.23
Aug 25, 20260.520.530.510.520.52+0.00%00.00
Aug 24, 20260.520.520.520.520.52-0.95%1,0000.06