Epiroc AB (publ) (FRA:3AD1)
Germany · Delayed Price · Currency is EUR 18.21
-0.01 (-0.05%)
Last updated: Jul 31, 2025
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.59 | 17.59 | 17.52 | 17.52 | - | -3.79% | 4 |
| Jul 31, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | - | -0.05% | - |
| Jul 30, 2025 | 18.24 | 18.24 | 18.22 | 18.22 | - | -0.90% | 500 |
| Jul 29, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | - | -1.68% | - |
| Jul 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | 2.05% | 55 |
| Jul 25, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | - | -1.72% | 55 |
| Jul 24, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | - | 0.92% | - |
| Jul 23, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | - | 2.41% | 55 |
| Jul 22, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | - | 1.98% | 55 |
| Jul 21, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | - | -9.72% | 55 |
| Jul 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | 0.93% | 55 |
| Jul 17, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | - | 3.05% | 55 |
| Jul 16, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | - | -0.13% | 55 |
| Jul 15, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | - | -0.37% | 55 |
| Jul 14, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | - | -2.37% | 55 |
| Jul 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | -0.74% | 55 |
| Jul 10, 2025 | 18.97 | 19.54 | 18.97 | 19.54 | - | 3.58% | 55 |
| Jul 9, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | - | 0.27% | - |
| Jul 8, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | - | 0.86% | 225 |
| Jul 7, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | - | 0.46% | 225 |
| Jul 4, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | - | -1.43% | 225 |
| Jul 3, 2025 | 18.77 | 18.84 | 18.77 | 18.84 | - | 1.65% | 225 |
| Jul 2, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | - | 0.82% | - |
| Jul 1, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | - | -2.42% | - |
| Jun 30, 2025 | 19.10 | 19.10 | 18.84 | 18.84 | - | 1.02% | 500 |
| Jun 27, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | - | 0.21% | 20 |
| Jun 26, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | - | -0.53% | - |
| Jun 25, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | - | -0.35% | 20 |
| Jun 24, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | - | 0.54% | - |
| Jun 23, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | - | -1.37% | - |
| Jun 20, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | - | 1.31% | 20 |
| Jun 19, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | - | -3.66% | 20 |
| Jun 18, 2025 | 19.28 | 19.40 | 19.28 | 19.40 | - | 0.78% | 20 |
| Jun 17, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | - | -1.33% | 520 |
| Jun 16, 2025 | 19.24 | 19.51 | 19.24 | 19.51 | - | 3.36% | 520 |
| Jun 13, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | - | -1.72% | 500 |
| Jun 12, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | - | -2.88% | 500 |
| Jun 11, 2025 | 19.55 | 19.78 | 19.55 | 19.78 | - | 0.94% | 500 |
| Jun 10, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | - | -0.43% | 704 |
| Jun 9, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | - | 0.28% | - |
| Jun 6, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | - | 0.36% | 704 |
| Jun 5, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | - | 0.26% | - |
| Jun 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | 0.15% | - |
| Jun 3, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | - | 0.10% | - |
| Jun 2, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | - | -0.59% | 704 |
| May 30, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | - | -1.01% | 704 |
| May 29, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | - | 1.20% | 704 |
| May 28, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | - | -0.94% | - |
| May 27, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | - | -0.40% | - |
| May 26, 2025 | 19.72 | 19.80 | 19.72 | 19.80 | - | 1.56% | 704 |