Euroapi S.A. (EPA:EAPI)
France · Delayed Price · Currency is EUR 2.864
-0.070 (-2.39%)
Sep 5, 2025, 5:35 PM CET
Euroapi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.95 | 2.95 | 2.85 | 2.86 | 2.86 | -2.39% | 85,358 |
| Sep 4, 2025 | 2.97 | 3.00 | 2.91 | 2.93 | 2.93 | -1.35% | 77,054 |
| Sep 3, 2025 | 2.92 | 3.01 | 2.92 | 2.97 | 2.97 | - | 96,430 |
| Sep 2, 2025 | 3.07 | 3.07 | 2.92 | 2.97 | 2.97 | -2.94% | 143,509 |
| Sep 1, 2025 | 3.01 | 3.08 | 3.01 | 3.06 | 3.06 | 1.66% | 56,091 |
| Aug 29, 2025 | 3.04 | 3.08 | 2.99 | 3.01 | 3.01 | -0.33% | 53,703 |
| Aug 28, 2025 | 3.08 | 3.13 | 2.95 | 3.02 | 3.02 | -1.95% | 196,197 |
| Aug 27, 2025 | 3.05 | 3.13 | 3.03 | 3.08 | 3.08 | 1.65% | 112,302 |
| Aug 26, 2025 | 3.08 | 3.09 | 3.03 | 3.03 | 3.03 | -3.81% | 119,165 |
| Aug 25, 2025 | 3.29 | 3.29 | 3.15 | 3.15 | 3.15 | -4.55% | 79,634 |
| Aug 22, 2025 | 3.20 | 3.36 | 3.18 | 3.30 | 3.30 | 3.12% | 280,908 |
| Aug 21, 2025 | 3.17 | 3.24 | 3.17 | 3.20 | 3.20 | 1.27% | 104,103 |
| Aug 20, 2025 | 3.20 | 3.21 | 3.16 | 3.16 | 3.16 | -1.86% | 45,522 |
| Aug 19, 2025 | 3.16 | 3.23 | 3.13 | 3.22 | 3.22 | 2.22% | 141,653 |
| Aug 18, 2025 | 3.09 | 3.18 | 3.09 | 3.15 | 3.15 | 1.61% | 160,441 |
| Aug 15, 2025 | 3.11 | 3.15 | 3.08 | 3.10 | 3.10 | - | 120,392 |
| Aug 14, 2025 | 3.11 | 3.13 | 3.08 | 3.10 | 3.10 | -0.64% | 90,147 |
| Aug 13, 2025 | 2.96 | 3.15 | 2.93 | 3.12 | 3.12 | 5.41% | 154,989 |
| Aug 12, 2025 | 2.94 | 2.98 | 2.91 | 2.96 | 2.96 | 1.02% | 82,178 |
| Aug 11, 2025 | 2.95 | 2.97 | 2.91 | 2.93 | 2.93 | -1.01% | 68,109 |
| Aug 8, 2025 | 2.86 | 3.02 | 2.86 | 2.96 | 2.96 | 3.50% | 198,406 |
| Aug 7, 2025 | 2.68 | 2.86 | 2.65 | 2.86 | 2.86 | 7.52% | 178,323 |
| Aug 6, 2025 | 2.71 | 2.73 | 2.65 | 2.66 | 2.66 | -1.48% | 126,284 |
| Aug 5, 2025 | 2.74 | 2.74 | 2.64 | 2.70 | 2.70 | -0.37% | 122,282 |
| Aug 4, 2025 | 2.80 | 2.86 | 2.69 | 2.71 | 2.71 | -2.87% | 160,899 |
| Aug 1, 2025 | 2.89 | 2.89 | 2.75 | 2.79 | 2.79 | -3.12% | 107,560 |
| Jul 31, 2025 | 2.84 | 2.97 | 2.81 | 2.88 | 2.88 | 2.49% | 189,955 |
| Jul 30, 2025 | 2.98 | 2.98 | 2.74 | 2.81 | 2.81 | -7.87% | 494,279 |
| Jul 29, 2025 | 3.13 | 3.19 | 3.05 | 3.05 | 3.05 | -2.56% | 136,587 |
| Jul 28, 2025 | 3.09 | 3.20 | 3.07 | 3.13 | 3.13 | -0.95% | 174,418 |
| Jul 25, 2025 | 3.15 | 3.24 | 3.11 | 3.16 | 3.16 | 1.61% | 249,788 |
| Jul 24, 2025 | 2.99 | 3.15 | 2.98 | 3.11 | 3.11 | 5.78% | 165,314 |
| Jul 23, 2025 | 2.89 | 2.95 | 2.89 | 2.94 | 2.94 | 2.44% | 67,561 |
| Jul 22, 2025 | 2.87 | 2.89 | 2.81 | 2.87 | 2.87 | 0.35% | 70,737 |
| Jul 21, 2025 | 2.91 | 2.92 | 2.83 | 2.86 | 2.86 | -1.72% | 129,761 |
| Jul 18, 2025 | 2.96 | 2.99 | 2.91 | 2.91 | 2.91 | -1.02% | 88,649 |
| Jul 17, 2025 | 2.99 | 3.01 | 2.92 | 2.94 | 2.94 | -2.00% | 98,194 |
| Jul 16, 2025 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -3.23% | 92,869 |
| Jul 15, 2025 | 3.15 | 3.18 | 3.10 | 3.10 | 3.10 | -1.59% | 85,879 |
| Jul 14, 2025 | 3.20 | 3.30 | 3.15 | 3.15 | 3.15 | -2.78% | 92,655 |
| Jul 11, 2025 | 3.27 | 3.29 | 3.24 | 3.24 | 3.24 | -1.22% | 47,315 |
| Jul 10, 2025 | 3.24 | 3.32 | 3.24 | 3.28 | 3.28 | 1.86% | 79,191 |
| Jul 9, 2025 | 3.23 | 3.30 | 3.19 | 3.22 | 3.22 | -0.62% | 127,298 |
| Jul 8, 2025 | 3.18 | 3.24 | 3.15 | 3.24 | 3.24 | 1.89% | 97,685 |
| Jul 7, 2025 | 3.23 | 3.26 | 3.17 | 3.18 | 3.18 | -1.24% | 77,323 |
| Jul 4, 2025 | 3.13 | 3.22 | 3.09 | 3.22 | 3.22 | 4.21% | 105,294 |
| Jul 3, 2025 | 3.19 | 3.23 | 3.09 | 3.09 | 3.09 | -3.13% | 148,951 |
| Jul 2, 2025 | 3.10 | 3.22 | 3.01 | 3.19 | 3.19 | 2.90% | 158,977 |
| Jul 1, 2025 | 2.91 | 3.17 | 2.90 | 3.10 | 3.10 | 7.27% | 305,631 |
| Jun 30, 2025 | 2.89 | 2.90 | 2.82 | 2.89 | 2.89 | 0.70% | 118,329 |