Euroapi S.A. (EPA:EAPI)
France · Delayed Price · Currency is EUR 1.276
0.00 (0.00%)
Apr 24, 2026, 10:41 AM CET
Euroapi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | - | -0.47% | 18,236 |
| 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 |
| Feb 27, 2026 | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | 0.47% | 70,111 |
| Feb 26, 2026 | 2.12 | 2.15 | 2.10 | 2.14 | 2.14 | 0.56% | 108,425 |
| Feb 25, 2026 | 2.13 | 2.15 | 2.10 | 2.12 | 2.12 | -0.56% | 127,336 |
| Feb 24, 2026 | 2.13 | 2.17 | 2.13 | 2.14 | 2.14 | -0.37% | 76,780 |
| Feb 23, 2026 | 2.17 | 2.17 | 2.12 | 2.14 | 2.14 | -1.38% | 132,400 |
| Feb 20, 2026 | 2.20 | 2.20 | 2.16 | 2.17 | 2.17 | -0.46% | 94,575 |
| Feb 19, 2026 | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | -2.50% | 109,024 |
| Feb 18, 2026 | 2.21 | 2.27 | 2.20 | 2.24 | 2.24 | 1.08% | 150,800 |
| Feb 17, 2026 | 2.18 | 2.22 | 2.15 | 2.22 | 2.22 | 2.40% | 131,759 |
| Feb 16, 2026 | 2.20 | 2.24 | 2.16 | 2.16 | 2.16 | -1.19% | 144,093 |
| Feb 13, 2026 | 2.18 | 2.20 | 2.16 | 2.19 | 2.19 | 0.37% | 108,117 |
| Feb 12, 2026 | 2.19 | 2.24 | 2.17 | 2.18 | 2.18 | -0.46% | 223,607 |
| Feb 11, 2026 | 2.15 | 2.19 | 2.12 | 2.19 | 2.19 | 1.86% | 113,738 |