Euroapi S.A. (EPA:EAPI)
France · Delayed Price · Currency is EUR 1.472
+0.002 (0.14%)
May 14, 2026, 4:44 PM CET
Euroapi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | - | 2.07% | 36,077 |
| 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 |
| Mar 20, 2026 | 1.28 | 1.33 | 1.27 | 1.31 | 1.31 | 2.92% | 281,609 |
| Mar 19, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -1.78% | 267,625 |
| Mar 18, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | 1.49% | 285,780 |
| Mar 17, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 1.11% | 148,701 |
| Mar 16, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.71% | 216,310 |
| Mar 13, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.09% | 242,231 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.06% | 81,698 |
| Mar 11, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | -0.15% | 224,177 |
| Mar 10, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | - | 312,444 |
| Mar 9, 2026 | 1.32 | 1.34 | 1.27 | 1.31 | 1.31 | -2.38% | 418,423 |
| Mar 6, 2026 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -2.75% | 484,644 |
| Mar 5, 2026 | 1.43 | 1.51 | 1.36 | 1.38 | 1.38 | -3.23% | 1,474,679 |
| Mar 4, 2026 | 1.76 | 1.76 | 1.33 | 1.43 | 1.43 | -27.02% | 3,071,309 |
| Mar 3, 2026 | 2.05 | 2.06 | 1.95 | 1.95 | 1.95 | -5.51% | 300,664 |
| Mar 2, 2026 | 2.08 | 2.13 | 2.05 | 2.07 | 2.07 | -3.63% | 253,901 |