Europris ASA (FRA:2RG)
Germany · Delayed Price · Currency is EUR 8.45
+0.05 (0.60%)
At close: Sep 29, 2025
Europris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 15 |
| Sep 26, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.24% | 15 |
| Sep 25, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.24% | 15 |
| Sep 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.48% | 15 |
| Sep 23, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.87% | 15 |
| Sep 22, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.93% | 15 |
| Sep 19, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.46% | 15 |
| Sep 18, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.36% | 15 |
| Sep 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.23% | 15 |
| Sep 16, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 15 |
| Sep 15, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.34% | 15 |
| Sep 12, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.22% | 15 |
| Sep 11, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.35% | 15 |
| Sep 10, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 4.50% | 15 |
| Sep 9, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.60% | 15 |
| Sep 8, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.98% | 15 |
| Sep 5, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.74% | 15 |
| Sep 4, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 2.39% | 15 |
| Sep 3, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -2.70% | 15 |
| Sep 2, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.37% | 15 |
| Sep 1, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.12% | 15 |
| Aug 29, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.85% | 15 |
| Aug 28, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.12% | 15 |
| Aug 27, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.21% | 15 |
| Aug 26, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.12% | 15 |
| Aug 25, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.61% | 15 |
| Aug 22, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.61% | 15 |
| Aug 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.37% | 15 |
| Aug 20, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.50% | 15 |
| Aug 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 15 |
| Aug 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.65% | 15 |
| Aug 15, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.77% | 15 |
| Aug 14, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.64% | 15 |
| Aug 13, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.13% | 15 |
| Aug 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | 15 |
| Aug 11, 2025 | 7.93 | 7.95 | 7.93 | 7.95 | 7.95 | -0.75% | 15 |
| Aug 8, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -1.60% | 15 |
| Aug 7, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.49% | 15 |
| Aug 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 15 |
| Aug 5, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.75% | 15 |
| Aug 4, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.72% | 15 |
| Aug 1, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.25% | 15 |
| Jul 31, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | 15 |
| Jul 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.74% | 15 |
| Jul 29, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.62% | 15 |
| Jul 28, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.63% | 15 |
| Jul 25, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.13% | 15 |
| Jul 24, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.38% | 15 |
| Jul 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% | 15 |
| Jul 22, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.99% | 15 |