tiprankstipranks
E-Globe S.P.A. (IT:EGB)
:EGB
Italy Market
EGB
E-Globe S.P.A.
RESEARCH TOOLSreports
Want to see IT:EGB full AI Analyst Report?

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

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 17, 2026
0.51
0.53
0.51
0.53
0.53
+1.94%
12,000
0.45
Apr 16, 2026
0.52
0.52
0.52
0.52
0.52
-1.90%
5,000
0.19
Apr 15, 2026
0.51
0.54
0.51
0.53
0.53
+1.94%
38,000
1.46
Apr 14, 2026
0.50
0.52
0.50
0.52
0.52
+5.53%
8,000
0.30
Apr 13, 2026
0.49
0.49
0.49
0.49
0.49
-2.40%
3,000
0.11
Apr 10, 2026
0.50
0.50
0.50
0.50
0.50
-1.96%
2,000
0.07
Apr 09, 2026
0.51
0.51
0.51
0.51
0.51
0.00%
2,000
0.07
Apr 08, 2026
0.51
0.51
0.51
0.51
0.51
+2.00%
8,000
0.29
Apr 07, 2026
0.51
0.51
0.50
0.50
0.50
-0.99%
3,000
0.11
Apr 06, 2026
0.51
0.52
0.51
0.51
0.51
0.00%
0
0.00
Apr 03, 2026
0.51
0.52
0.51
0.51
0.51
0.00%
0
0.00
Apr 02, 2026
0.52
0.52
0.51
0.51
0.51
-3.81%
3,000
0.11
Apr 01, 2026
0.52
0.55
0.52
0.53
0.53
+0.96%
19,000
0.69
Mar 31, 2026
0.51
0.52
0.51
0.52
0.52
+0.97%
15,000
0.55
Mar 30, 2026
0.52
0.52
0.52
0.52
0.52
-1.90%
5,000
0.18
Mar 27, 2026
0.53
0.53
0.50
0.53
0.53
0.00%
0
0.00
Mar 26, 2026
0.52
0.53
0.52
0.53
0.53
-0.94%
21,000
0.76
Mar 25, 2026
0.53
0.53
0.52
0.53
0.53
-1.85%
11,000
0.40
Mar 24, 2026
0.54
0.54
0.54
0.54
0.54
-1.82%
2,000
0.07
Mar 23, 2026
0.54
0.55
0.54
0.55
0.55
-0.90%
12,000
0.44
Mar 20, 2026
0.57
0.57
0.56
0.56
0.56
0.00%
19,000
0.71
Mar 19, 2026
0.50
0.56
0.48
0.56
0.56
+8.82%
35,000
1.31
Mar 18, 2026
0.52
0.52
0.51
0.51
0.51
-1.92%
6,000
0.22
Mar 17, 2026
0.52
0.52
0.50
0.52
0.52
0.00%
0
0.00
Mar 16, 2026
0.50
0.53
0.48
0.52
0.52
+1.96%
51,000
1.96
Mar 13, 2026
0.50
0.52
0.50
0.51
0.51
0.00%
14,000
0.54
Mar 12, 2026
0.52
0.55
0.51
0.51
0.51
-2.86%
34,000
1.34
Mar 11, 2026
0.57
0.57
0.52
0.53
0.53
-9.48%
73,000
3.00
Mar 10, 2026
0.62
0.62
0.57
0.58
0.58
-2.52%
57,000
2.44
Mar 09, 2026
0.63
0.63
0.57
0.60
0.60
-7.03%
46,000
2.02
Mar 06, 2026
0.73
0.73
0.64
0.64
0.64
-14.67%
60,000
2.75
Mar 05, 2026
0.80
0.82
0.75
0.75
0.75
+11.11%
173,000
9.07
Mar 04, 2026
0.57
0.68
0.57
0.68
0.68
+19.47%
72,000
4.01
Mar 03, 2026
0.59
0.62
0.57
0.57
0.57
-2.59%
16,000
0.90
Mar 02, 2026
0.56
0.58
0.56
0.58
0.58
+1.75%
24,000
1.38
Feb 27, 2026
0.57
0.58
0.56
0.57
0.57
0.00%
0
0.00
Feb 26, 2026
0.57
0.57
0.57
0.57
0.57
-0.87%
6,000
0.35
Feb 25, 2026
0.58
0.58
0.50
0.58
0.58
0.00%
0
0.00
Feb 24, 2026
0.58
0.58
0.57
0.58
0.58
+0.88%
3,000
0.17
Feb 23, 2026
0.56
0.57
0.56
0.57
0.57
+3.64%
23,000
1.35
Feb 20, 2026
0.53
0.56
0.53
0.55
0.55
+4.76%
40,000
2.44
Feb 19, 2026
0.51
0.53
0.51
0.53
0.53
+3.96%
18,000
1.12
Feb 18, 2026
0.50
0.51
0.50
0.51
0.51
+1.81%
4,000
0.24
Feb 17, 2026
0.49
0.50
0.49
0.50
0.50
-2.75%
9,000
0.55
Feb 16, 2026
0.50
0.52
0.50
0.51
0.51
-0.98%
11,000
0.67
Feb 13, 2026
0.51
0.51
0.51
0.51
0.51
-0.97%
9,000
0.55
Feb 12, 2026
0.54
0.54
0.50
0.52
0.52
-1.90%
24,000
1.49
Feb 11, 2026
0.53
0.60
0.48
0.53
0.53
0.00%
0
0.00
Feb 10, 2026
0.53
0.53
0.53
0.53
0.53
+1.94%
4,000
0.24
Feb 09, 2026
0.53
0.53
0.52
0.52
0.52
-1.90%
6,000
0.37
Rows:
50