Epiroc AB (publ) (FRA:3AD1)
Germany · Delayed Price · Currency is EUR 17.80
-0.07 (-0.39%)
At close: Sep 26, 2025
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 17.93 | 17.93 | 17.69 | 17.69 | 17.69 | -0.59% | 800 |
| Sep 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.39% | 70 |
| Sep 25, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.30% | 70 |
| Sep 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | 70 |
| Sep 23, 2025 | 17.93 | 18.30 | 17.93 | 18.30 | 18.30 | 0.94% | 70 |
| Sep 22, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -1.04% | 1 |
| Sep 19, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.69% | 1 |
| Sep 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.63% | 1 |
| Sep 17, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.54% | 1 |
| Sep 16, 2025 | 18.58 | 18.58 | 18.41 | 18.41 | 18.41 | -1.10% | 2 |
| Sep 15, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.31% | 741 |
| Sep 12, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.16% | 741 |
| Sep 11, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.03% | 741 |
| Sep 10, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 2.01% | 741 |
| Sep 9, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.74% | 741 |
| Sep 8, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 2.21% | 741 |
| Sep 5, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.65% | 741 |
| Sep 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.22% | - |
| Sep 3, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.51% | - |
| Sep 2, 2025 | 17.93 | 17.93 | 17.67 | 17.67 | 17.67 | -1.81% | 741 |
| Sep 1, 2025 | 17.77 | 18.00 | 17.77 | 18.00 | 18.00 | 0.42% | 500 |
| Aug 29, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.69% | - |
| Aug 28, 2025 | 17.76 | 18.05 | 17.76 | 18.05 | 18.05 | 2.15% | 1,700 |
| Aug 27, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.45% | 405 |
| Aug 26, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -1.59% | 405 |
| Aug 25, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 2.29% | 405 |
| Aug 22, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.26% | 405 |
| Aug 21, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.52% | 405 |
| Aug 20, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.11% | 405 |
| Aug 19, 2025 | 17.25 | 17.45 | 17.25 | 17.45 | 17.45 | 0.75% | 405 |
| Aug 18, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.60% | 735 |
| Aug 15, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.32% | 735 |
| Aug 14, 2025 | 17.30 | 17.37 | 17.30 | 17.37 | 17.37 | -1.05% | 735 |
| Aug 13, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.66% | 115 |
| Aug 12, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.77% | 115 |
| Aug 11, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.31% | 115 |
| Aug 8, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.26% | 115 |
| Aug 7, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.37% | 115 |
| Aug 6, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.14% | 115 |
| Aug 5, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.49% | 115 |
| Aug 4, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.48% | 115 |
| Aug 1, 2025 | 17.59 | 17.59 | 17.52 | 17.52 | 17.52 | -3.79% | 2 |
| Jul 31, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.05% | 500 |
| Jul 30, 2025 | 18.24 | 18.24 | 18.22 | 18.22 | 18.22 | -0.90% | 500 |
| Jul 29, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -1.68% | 55 |
| Jul 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.05% | 55 |
| Jul 25, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -1.72% | 55 |
| Jul 24, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.92% | 55 |
| Jul 23, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 2.41% | 55 |
| Jul 22, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.98% | 55 |