Euroapi S.A. (EPA:EAPI)
France · Delayed Price · Currency is EUR 2.110
-0.008 (-0.38%)
Feb 2, 2026, 11:52 AM CET
Euroapi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 2.26 | 2.28 | 2.19 | 2.20 | 2.20 | -3.08% | 202,369 |
| Dec 31, 2025 | 2.25 | 2.28 | 2.23 | 2.27 | 2.27 | 0.89% | 70,061 |
| Dec 30, 2025 | 2.17 | 2.28 | 2.17 | 2.25 | 2.25 | 3.21% | 234,691 |
| Dec 29, 2025 | 2.22 | 2.25 | 2.18 | 2.18 | 2.18 | -1.71% | 234,039 |
| Dec 24, 2025 | 2.19 | 2.23 | 2.19 | 2.22 | 2.22 | 1.56% | 88,076 |
| Dec 23, 2025 | 2.18 | 2.23 | 2.16 | 2.18 | 2.18 | 1.20% | 211,252 |
| Dec 22, 2025 | 2.25 | 2.29 | 2.16 | 2.16 | 2.16 | -3.23% | 467,385 |
| Dec 19, 2025 | 2.28 | 2.31 | 2.22 | 2.23 | 2.23 | -3.04% | 479,545 |
| Dec 18, 2025 | 2.39 | 2.39 | 2.24 | 2.30 | 2.30 | -4.17% | 1,139,663 |
| Dec 17, 2025 | 3.01 | 3.01 | 2.38 | 2.40 | 2.40 | -22.88% | 1,670,105 |
| Dec 16, 2025 | 3.10 | 3.11 | 3.04 | 3.11 | 3.11 | 0.39% | 73,216 |
| Dec 15, 2025 | 3.07 | 3.10 | 3.01 | 3.10 | 3.10 | 0.85% | 77,020 |
| Dec 12, 2025 | 3.10 | 3.14 | 3.07 | 3.07 | 3.07 | -0.97% | 39,059 |
| Dec 11, 2025 | 3.16 | 3.22 | 3.07 | 3.10 | 3.10 | -2.21% | 84,884 |
| Dec 10, 2025 | 3.07 | 3.21 | 3.06 | 3.17 | 3.17 | 2.59% | 177,087 |
| Dec 9, 2025 | 3.06 | 3.09 | 3.05 | 3.09 | 3.09 | 1.05% | 60,135 |
| Dec 8, 2025 | 3.02 | 3.06 | 3.01 | 3.06 | 3.06 | 1.12% | 74,074 |
| Dec 5, 2025 | 3.04 | 3.09 | 3.02 | 3.03 | 3.03 | -0.72% | 44,016 |
| Dec 4, 2025 | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | 0.26% | 36,520 |
| Dec 3, 2025 | 3.01 | 3.10 | 3.01 | 3.04 | 3.04 | 1.06% | 56,458 |
| Dec 2, 2025 | 3.06 | 3.11 | 3.00 | 3.01 | 3.01 | -1.76% | 87,838 |
| Dec 1, 2025 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | -2.05% | 121,436 |
| Nov 28, 2025 | 3.11 | 3.13 | 3.06 | 3.13 | 3.13 | 1.03% | 52,862 |
| Nov 27, 2025 | 3.12 | 3.15 | 3.09 | 3.10 | 3.10 | -1.02% | 34,038 |
| Nov 26, 2025 | 3.16 | 3.19 | 3.11 | 3.13 | 3.13 | -1.01% | 77,003 |
| Nov 25, 2025 | 3.23 | 3.23 | 3.01 | 3.16 | 3.16 | -2.05% | 212,120 |
| Nov 24, 2025 | 3.14 | 3.28 | 3.14 | 3.23 | 3.23 | 3.07% | 104,668 |
| Nov 21, 2025 | 3.09 | 3.13 | 3.05 | 3.13 | 3.13 | 0.51% | 62,189 |
| Nov 20, 2025 | 3.14 | 3.17 | 3.08 | 3.11 | 3.11 | 1.10% | 73,684 |
| Nov 19, 2025 | 3.17 | 3.17 | 3.06 | 3.08 | 3.08 | -2.53% | 108,449 |