Euroapi S.A. (EPA:EAPI)
France · Delayed Price · Currency is EUR 1.286
-0.020 (-1.53%)
Jun 3, 2026, 5:35 PM CET
Euroapi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 192,459 |
| Jun 2, 2026 | 1.40 | 1.43 | 1.31 | 1.31 | 1.31 | -4.67% | 158,169 |
| Jun 1, 2026 | 1.47 | 1.48 | 1.37 | 1.37 | 1.37 | -7.93% | 207,571 |
| May 29, 2026 | 1.45 | 1.49 | 1.43 | 1.49 | 1.49 | 3.33% | 166,925 |
| May 28, 2026 | 1.42 | 1.44 | 1.37 | 1.44 | 1.44 | 0.70% | 238,368 |
| May 27, 2026 | 1.47 | 1.49 | 1.41 | 1.43 | 1.43 | -2.19% | 154,485 |
| May 26, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.95% | 35,072 |
| May 25, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.60% | 145,658 |
| May 22, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 173,149 |
| May 21, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.12% | 128,401 |
| May 20, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.14% | 119,067 |
| May 19, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.14% | 48,765 |
| May 18, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -1.24% | 148,181 |
| May 15, 2026 | 1.51 | 1.53 | 1.45 | 1.45 | 1.45 | -2.55% | 249,014 |
| May 14, 2026 | 1.48 | 1.57 | 1.46 | 1.49 | 1.49 | 1.36% | 342,969 |
| May 13, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 49,904 |
| May 12, 2026 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -3.07% | 280,579 |
| May 11, 2026 | 1.48 | 1.52 | 1.45 | 1.50 | 1.50 | 1.08% | 152,309 |
| May 8, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.60% | 139,252 |
| May 7, 2026 | 1.50 | 1.53 | 1.46 | 1.50 | 1.50 | -0.40% | 187,734 |
| May 6, 2026 | 1.50 | 1.54 | 1.47 | 1.51 | 1.51 | 0.80% | 189,745 |
| May 5, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 4.17% | 368,129 |
| May 4, 2026 | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | 4.96% | 387,521 |
| Apr 30, 2026 | 1.32 | 1.37 | 1.31 | 1.37 | 1.37 | 3.95% | 156,050 |
| Apr 29, 2026 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -3.09% | 230,135 |
| Apr 28, 2026 | 1.31 | 1.42 | 1.27 | 1.36 | 1.36 | 4.62% | 349,564 |
| Apr 27, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 1.72% | 157,720 |
| Apr 24, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.16% | 95,144 |
| Apr 23, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 0.31% | 66,057 |
| Apr 22, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.16% | 135,716 |
| Apr 21, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 95,557 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -2.12% | 128,893 |
| Apr 17, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | - | 118,280 |
| Apr 16, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 0.46% | 154,361 |
| Apr 15, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.77% | 92,848 |
| Apr 14, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.24% | 154,817 |
| Apr 13, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -1.23% | 195,555 |
| Apr 10, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.32% | 116,640 |
| Apr 9, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -2.62% | 136,250 |
| Apr 8, 2026 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | 4.01% | 191,592 |
| Apr 7, 2026 | 1.27 | 1.31 | 1.24 | 1.25 | 1.25 | -1.34% | 187,625 |
| Apr 2, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.69% | 151,818 |
| Apr 1, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -0.54% | 153,327 |
| Mar 31, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 2.75% | 159,711 |
| Mar 30, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 98,556 |
| Mar 27, 2026 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | -0.08% | 149,020 |
| Mar 26, 2026 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | - | 190,694 |
| Mar 25, 2026 | 1.27 | 1.30 | 1.24 | 1.25 | 1.25 | -0.87% | 170,036 |
| Mar 24, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.16% | 163,797 |
| Mar 23, 2026 | 1.28 | 1.32 | 1.26 | 1.27 | 1.27 | -2.99% | 270,473 |