Euroapi S.A. (EPA:EAPI)
France · Delayed Price · Currency is EUR 0.8520
+0.0260 (3.15%)
Sep 11, 2026, 5:35 PM CET
Euroapi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.81 | 0.85 | 0.80 | 0.85 | 0.85 | 3.15% | 147,859 |
| Sep 10, 2026 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | 0.73% | 126,862 |
| Sep 9, 2026 | 0.82 | 0.82 | 0.79 | 0.82 | 0.82 | 0.61% | 448,679 |
| Sep 8, 2026 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -3.55% | 176,442 |
| Sep 7, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -2.42% | 246,540 |
| Sep 4, 2026 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | -0.12% | 161,115 |
| Sep 3, 2026 | 0.90 | 0.91 | 0.85 | 0.87 | 0.87 | -4.73% | 267,246 |
| Sep 2, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 0.33% | 140,652 |
| Sep 1, 2026 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -1.31% | 320,055 |
| Aug 31, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.39% | 507,715 |
| Aug 28, 2026 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -1.58% | 81,831 |
| Aug 27, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 0.64% | 98,285 |
| Aug 26, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -0.74% | 143,513 |
| Aug 25, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 0.64% | 259,486 |
| Aug 24, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -3.78% | 236,731 |
| Aug 21, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.20% | 91,619 |
| Aug 20, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.20% | 108,981 |
| Aug 19, 2026 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 1.56% | 71,011 |
| Aug 18, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -0.92% | 72,263 |
| Aug 17, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -0.31% | 110,730 |
| Aug 14, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.21% | 104,792 |
| Aug 13, 2026 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -2.21% | 148,845 |
| Aug 12, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.61% | 88,757 |
| Aug 11, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.20% | 101,883 |
| Aug 10, 2026 | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | -1.78% | 206,940 |
| Aug 7, 2026 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | 2.75% | 287,262 |
| Aug 6, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -0.71% | 119,287 |
| Aug 5, 2026 | 1.02 | 1.03 | 0.96 | 0.99 | 0.99 | -2.56% | 309,272 |
| Aug 4, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 6.17% | 505,948 |
| Aug 3, 2026 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -2.25% | 262,432 |
| Jul 31, 2026 | 0.99 | 1.01 | 0.92 | 0.98 | 0.98 | - | 495,121 |
| Jul 30, 2026 | 1.15 | 1.15 | 0.93 | 0.98 | 0.98 | -22.42% | 1,393,478 |
| Jul 29, 2026 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | 1.77% | 109,738 |
| Jul 28, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.48% | 110,283 |
| Jul 27, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 1.30% | 87,977 |
| Jul 24, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 0.33% | 46,177 |
| Jul 23, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -2.70% | 64,601 |
| Jul 22, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -1.10% | 77,906 |
| Jul 21, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 86,824 |
| Jul 20, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.78% | 85,802 |
| Jul 17, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -0.93% | 54,108 |
| Jul 16, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.47% | 41,845 |
| Jul 15, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 0.31% | 66,495 |
| Jul 14, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.16% | 84,239 |
| Jul 13, 2026 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 1.75% | 52,399 |
| Jul 10, 2026 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | 0.32% | 95,138 |
| Jul 9, 2026 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | -0.16% | 137,780 |
| Jul 8, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.72% | 86,150 |
| Jul 7, 2026 | 1.33 | 1.35 | 1.26 | 1.28 | 1.28 | -4.49% | 214,467 |
| Jul 6, 2026 | 1.36 | 1.39 | 1.33 | 1.34 | 1.34 | -2.77% | 106,689 |