Euroapi S.A. (EPA:EAPI)
France · Delayed Price · Currency is EUR 0.9660
-0.0130 (-1.33%)
Aug 3, 2026, 12:33 PM CET
Euroapi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | - | -0.51% | 34,500 |
| 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 |
| Jul 3, 2026 | 1.32 | 1.39 | 1.32 | 1.37 | 1.37 | 3.31% | 79,234 |
| Jul 2, 2026 | 1.34 | 1.36 | 1.30 | 1.33 | 1.33 | -0.60% | 114,849 |
| Jul 1, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 0.30% | 69,289 |
| Jun 30, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 1.83% | 74,318 |
| Jun 29, 2026 | 1.31 | 1.35 | 1.28 | 1.31 | 1.31 | -0.46% | 171,490 |
| Jun 26, 2026 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 0.46% | 103,737 |
| Jun 25, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.46% | 97,390 |
| Jun 24, 2026 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 3.33% | 248,692 |
| Jun 23, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.10% | 134,289 |
| Jun 22, 2026 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -2.24% | 96,032 |
| Jun 19, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 1.13% | 56,733 |
| Jun 18, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.48% | 71,492 |
| Jun 17, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.32% | 68,870 |
| Jun 16, 2026 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | -0.48% | 87,131 |
| Jun 15, 2026 | 1.29 | 1.32 | 1.25 | 1.25 | 1.25 | -0.95% | 127,276 |
| Jun 12, 2026 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -1.25% | 121,800 |
| Jun 11, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 1.75% | 87,384 |
| Jun 10, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 172,232 |
| Jun 9, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.63% | 68,423 |
| Jun 8, 2026 | 1.25 | 1.30 | 1.24 | 1.26 | 1.26 | -0.32% | 132,869 |
| Jun 5, 2026 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -1.25% | 138,924 |
| Jun 4, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -0.31% | 58,334 |
| 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 |