Euroapi S.A. (EPA:EAPI)
France · Delayed Price · Currency is EUR 1.267
-0.014 (-1.09%)
At close: Mar 13, 2026
Euroapi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.09% | 242,231 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.06% | 81,698 |
| Mar 11, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | -0.15% | 224,177 |
| Mar 10, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | - | 312,444 |
| Mar 9, 2026 | 1.32 | 1.34 | 1.27 | 1.31 | 1.31 | -2.38% | 418,423 |
| Mar 6, 2026 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -2.75% | 484,644 |
| Mar 5, 2026 | 1.43 | 1.51 | 1.36 | 1.38 | 1.38 | -3.23% | 1,474,679 |
| Mar 4, 2026 | 1.76 | 1.76 | 1.33 | 1.43 | 1.43 | -27.02% | 3,071,309 |
| Mar 3, 2026 | 2.05 | 2.06 | 1.95 | 1.95 | 1.95 | -5.51% | 300,664 |
| Mar 2, 2026 | 2.08 | 2.13 | 2.05 | 2.07 | 2.07 | -3.63% | 253,901 |
| Feb 27, 2026 | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | 0.47% | 70,111 |
| Feb 26, 2026 | 2.12 | 2.15 | 2.10 | 2.14 | 2.14 | 0.56% | 108,425 |
| Feb 25, 2026 | 2.13 | 2.15 | 2.10 | 2.12 | 2.12 | -0.56% | 127,336 |
| Feb 24, 2026 | 2.13 | 2.17 | 2.13 | 2.14 | 2.14 | -0.37% | 76,780 |
| Feb 23, 2026 | 2.17 | 2.17 | 2.12 | 2.14 | 2.14 | -1.38% | 132,400 |
| Feb 20, 2026 | 2.20 | 2.20 | 2.16 | 2.17 | 2.17 | -0.46% | 94,575 |
| Feb 19, 2026 | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | -2.50% | 109,024 |
| Feb 18, 2026 | 2.21 | 2.27 | 2.20 | 2.24 | 2.24 | 1.08% | 150,800 |
| Feb 17, 2026 | 2.18 | 2.22 | 2.15 | 2.22 | 2.22 | 2.40% | 131,759 |
| Feb 16, 2026 | 2.20 | 2.24 | 2.16 | 2.16 | 2.16 | -1.19% | 144,093 |
| Feb 13, 2026 | 2.18 | 2.20 | 2.16 | 2.19 | 2.19 | 0.37% | 108,117 |
| Feb 12, 2026 | 2.19 | 2.24 | 2.17 | 2.18 | 2.18 | -0.46% | 223,607 |
| Feb 11, 2026 | 2.15 | 2.19 | 2.12 | 2.19 | 2.19 | 1.86% | 113,738 |
| Feb 10, 2026 | 2.12 | 2.19 | 2.12 | 2.15 | 2.15 | 1.13% | 135,194 |
| Feb 9, 2026 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | 2.80% | 121,726 |
| Feb 6, 2026 | 2.14 | 2.14 | 2.05 | 2.07 | 2.07 | -3.27% | 139,035 |
| Feb 5, 2026 | 2.13 | 2.15 | 2.10 | 2.14 | 2.14 | 0.19% | 76,637 |
| Feb 4, 2026 | 2.14 | 2.17 | 2.13 | 2.14 | 2.14 | -0.74% | 169,782 |
| Feb 3, 2026 | 2.13 | 2.16 | 2.12 | 2.15 | 2.15 | 1.41% | 128,420 |
| Feb 2, 2026 | 2.10 | 2.14 | 2.09 | 2.12 | 2.12 | 0.19% | 93,377 |
| Jan 30, 2026 | 2.07 | 2.12 | 2.07 | 2.12 | 2.12 | 2.02% | 110,510 |
| Jan 29, 2026 | 2.17 | 2.17 | 2.07 | 2.08 | 2.08 | -4.16% | 324,497 |
| Jan 28, 2026 | 2.18 | 2.20 | 2.17 | 2.17 | 2.17 | -1.28% | 223,710 |
| Jan 27, 2026 | 2.17 | 2.20 | 2.17 | 2.19 | 2.19 | 1.11% | 112,479 |
| Jan 26, 2026 | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | -0.18% | 66,963 |
| Jan 23, 2026 | 2.20 | 2.21 | 2.17 | 2.17 | 2.17 | -1.45% | 99,802 |
| Jan 22, 2026 | 2.20 | 2.23 | 2.17 | 2.21 | 2.21 | 0.91% | 108,706 |
| Jan 21, 2026 | 2.15 | 2.20 | 2.15 | 2.19 | 2.19 | 1.67% | 290,502 |
| Jan 20, 2026 | 2.22 | 2.23 | 2.13 | 2.15 | 2.15 | -4.87% | 201,217 |
| Jan 19, 2026 | 2.16 | 2.26 | 2.15 | 2.26 | 2.26 | 3.48% | 382,326 |
| Jan 16, 2026 | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | 0.18% | 155,833 |
| Jan 15, 2026 | 2.21 | 2.21 | 2.15 | 2.18 | 2.18 | -1.00% | 413,145 |
| Jan 14, 2026 | 2.21 | 2.24 | 2.17 | 2.20 | 2.20 | -1.17% | 216,827 |
| Jan 13, 2026 | 2.15 | 2.25 | 2.13 | 2.23 | 2.23 | 4.01% | 305,991 |
| Jan 12, 2026 | 2.16 | 2.19 | 2.13 | 2.14 | 2.14 | -0.46% | 107,727 |
| Jan 9, 2026 | 2.14 | 2.17 | 2.12 | 2.15 | 2.15 | 1.13% | 184,285 |
| Jan 8, 2026 | 2.13 | 2.16 | 2.10 | 2.13 | 2.13 | 0.66% | 268,597 |
| Jan 7, 2026 | 2.16 | 2.16 | 2.11 | 2.11 | 2.11 | -2.13% | 150,315 |
| Jan 6, 2026 | 2.15 | 2.18 | 2.10 | 2.16 | 2.16 | 0.19% | 313,906 |
| Jan 5, 2026 | 2.23 | 2.24 | 2.14 | 2.16 | 2.16 | -2.00% | 201,995 |