Europlasma S.A. (EPA:ALEUP)
France · Delayed Price · Currency is EUR 0.0206
+0.0001 (0.49%)
At close: Mar 27, 2026
Europlasma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.49% | 20,695,170 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.87% | 39,199,270 |
| Mar 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 21.05% | 13,323,980 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 3,873,388 |
| Mar 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.33% | 11,305,380 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.25% | 5,470,038 |
| Mar 19, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -25.58% | 18,929,828 |
| Mar 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 39.27% | 18,708,620 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | 10,023,490 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.66% | 15,111,040 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.67% | 8,032,107 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.58% | 6,589,408 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.19% | 10,991,530 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.12% | 6,492,253 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.96% | 4,193,265 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.58% | 3,085,056 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.23% | 6,154,858 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.71% | 3,860,124 |
| Mar 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.57% | 4,029,068 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.79% | 8,225,331 |
| Feb 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.48% | 6,974,447 |
| Feb 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 13,815,930 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -8.85% | 6,978,106 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.54% | 14,637,782 |
| Feb 23, 2026 | 0.04 | 0.06 | 0.03 | 0.04 | 0.04 | 18.18% | 31,057,695 |
| Feb 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 7.84% | 9,516,842 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.65% | 1,707,827 |
| Feb 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.45% | 2,670,526 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.18% | 1,788,920 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.46% | 2,050,079 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.71% | 2,387,954 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.71% | 1,519,249 |
| Feb 11, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.83% | 2,267,570 |
| Feb 10, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.88% | 1,786,433 |
| Feb 9, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -3.83% | 2,278,797 |
| Feb 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.32% | 3,273,235 |
| Feb 5, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -4.85% | 2,138,696 |
| Feb 4, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -2.28% | 2,046,733 |
| Feb 3, 2026 | 0.08 | 0.09 | 0.06 | 0.06 | 0.06 | -33.72% | 5,552,835 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | 36.72% | 8,093,897 |
| Jan 30, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -6.12% | 943,737 |
| Jan 29, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -12.19% | 1,046,560 |
| Jan 28, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -15.13% | 1,319,512 |
| Jan 27, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -0.11% | 851,218 |
| Jan 26, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -10.00% | 1,342,118 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.79% | 1,335,365 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -12.78% | 900,378 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.99% | 1,038,855 |
| Jan 20, 2026 | 0.18 | 0.19 | 0.14 | 0.14 | 0.14 | -11.73% | 2,042,342 |
| Jan 19, 2026 | 0.14 | 0.22 | 0.14 | 0.16 | 0.16 | 20.09% | 4,226,923 |