Euroapi S.A. (EPA:EAPI)
France · Delayed Price · Currency is EUR 3.128
+0.032 (1.03%)
At close: Nov 28, 2025
Euroapi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 3.18 | 3.22 | 3.14 | 3.16 | 3.16 | -2.29% | 59,980 |
| Nov 17, 2025 | 3.22 | 3.25 | 3.17 | 3.23 | 3.23 | 0.06% | 109,512 |
| Nov 14, 2025 | 3.28 | 3.28 | 3.16 | 3.23 | 3.23 | -2.94% | 81,400 |
| Nov 13, 2025 | 3.36 | 3.39 | 3.31 | 3.33 | 3.33 | -0.95% | 75,511 |
| Nov 12, 2025 | 3.26 | 3.39 | 3.23 | 3.36 | 3.36 | 3.13% | 110,463 |
| Nov 11, 2025 | 3.22 | 3.31 | 3.21 | 3.26 | 3.26 | 1.68% | 162,923 |
| Nov 10, 2025 | 3.16 | 3.24 | 3.16 | 3.21 | 3.21 | 1.97% | 110,201 |
| Nov 7, 2025 | 3.14 | 3.24 | 3.12 | 3.14 | 3.14 | 0.26% | 86,304 |
| Nov 6, 2025 | 3.16 | 3.20 | 3.13 | 3.14 | 3.14 | -0.70% | 84,694 |
| Nov 5, 2025 | 3.20 | 3.20 | 3.11 | 3.16 | 3.16 | -1.00% | 87,258 |
| Nov 4, 2025 | 3.16 | 3.20 | 3.09 | 3.19 | 3.19 | 1.59% | 83,807 |
| Nov 3, 2025 | 3.21 | 3.26 | 3.13 | 3.14 | 3.14 | -2.12% | 70,969 |
| Oct 31, 2025 | 3.19 | 3.24 | 3.18 | 3.21 | 3.21 | - | 60,540 |
| Oct 30, 2025 | 3.24 | 3.29 | 3.17 | 3.21 | 3.21 | -1.11% | 85,157 |
| Oct 29, 2025 | 3.21 | 3.29 | 3.19 | 3.24 | 3.24 | 0.87% | 89,693 |
| Oct 28, 2025 | 3.22 | 3.26 | 3.18 | 3.22 | 3.22 | 0.06% | 62,329 |
| Oct 27, 2025 | 3.25 | 3.26 | 3.20 | 3.21 | 3.21 | -1.29% | 52,461 |
| Oct 24, 2025 | 3.20 | 3.32 | 3.20 | 3.26 | 3.26 | 1.43% | 131,716 |
| Oct 23, 2025 | 3.18 | 3.24 | 3.15 | 3.21 | 3.21 | 0.63% | 67,820 |
| Oct 22, 2025 | 3.14 | 3.24 | 3.10 | 3.19 | 3.19 | 0.95% | 85,439 |
| Oct 21, 2025 | 3.11 | 3.18 | 3.08 | 3.16 | 3.16 | 1.61% | 109,123 |
| Oct 20, 2025 | 3.10 | 3.15 | 3.08 | 3.11 | 3.11 | 0.58% | 96,765 |
| Oct 17, 2025 | 3.18 | 3.18 | 3.04 | 3.09 | 3.09 | -3.74% | 130,716 |
| Oct 16, 2025 | 3.20 | 3.32 | 3.18 | 3.21 | 3.21 | 0.38% | 122,668 |
| Oct 15, 2025 | 3.19 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 175,465 |
| Oct 14, 2025 | 3.06 | 3.11 | 2.97 | 3.10 | 3.10 | 2.04% | 150,950 |
| Oct 13, 2025 | 3.06 | 3.12 | 3.02 | 3.04 | 3.04 | 0.07% | 65,703 |
| Oct 10, 2025 | 3.16 | 3.21 | 3.04 | 3.04 | 3.04 | -3.62% | 116,375 |
| Oct 9, 2025 | 3.29 | 3.29 | 3.15 | 3.15 | 3.15 | -4.37% | 120,574 |
| Oct 8, 2025 | 3.25 | 3.40 | 3.25 | 3.29 | 3.29 | 1.73% | 165,334 |
| Oct 7, 2025 | 3.29 | 3.33 | 3.23 | 3.24 | 3.24 | -1.82% | 62,588 |
| Oct 6, 2025 | 3.26 | 3.30 | 3.16 | 3.30 | 3.30 | 0.43% | 95,565 |
| Oct 3, 2025 | 3.32 | 3.35 | 3.21 | 3.28 | 3.28 | -1.32% | 136,190 |
| Oct 2, 2025 | 3.26 | 3.44 | 3.24 | 3.33 | 3.33 | 2.40% | 227,613 |
| Oct 1, 2025 | 3.07 | 3.26 | 3.07 | 3.25 | 3.25 | 5.25% | 309,118 |
| Sep 30, 2025 | 3.02 | 3.12 | 3.02 | 3.09 | 3.09 | 2.66% | 177,924 |
| Sep 29, 2025 | 2.92 | 3.02 | 2.92 | 3.01 | 3.01 | 2.94% | 99,402 |
| Sep 26, 2025 | 2.97 | 2.98 | 2.91 | 2.92 | 2.92 | -0.27% | 61,153 |
| Sep 25, 2025 | 3.01 | 3.01 | 2.92 | 2.93 | 2.93 | -3.17% | 115,915 |
| Sep 24, 2025 | 3.07 | 3.07 | 2.97 | 3.03 | 3.03 | -0.79% | 75,791 |
| Sep 23, 2025 | 3.13 | 3.18 | 3.04 | 3.05 | 3.05 | -2.62% | 120,934 |
| Sep 22, 2025 | 3.15 | 3.19 | 3.08 | 3.13 | 3.13 | -0.70% | 135,217 |