Epiroc AB (publ) (FRA:3AD1)
Germany · Delayed Price · Currency is EUR 18.99
+0.29 (1.52%)
At close: Dec 19, 2025
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.52% | - |
| Dec 18, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.73% | - |
| Dec 17, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.30% | - |
| Dec 16, 2025 | 19.38 | 19.38 | 19.29 | 19.29 | 19.29 | -1.20% | 700 |
| Dec 15, 2025 | 19.28 | 19.52 | 19.28 | 19.52 | 19.52 | -0.41% | 1,350 |
| Dec 12, 2025 | 19.69 | 19.69 | 19.60 | 19.60 | 19.60 | 0.18% | 468 |
| Dec 11, 2025 | 19.40 | 19.57 | 19.40 | 19.57 | 19.57 | 0.88% | 4 |
| Dec 10, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.41% | - |
| Dec 9, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.71% | - |
| Dec 8, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.55% | - |
| Dec 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.56% | - |
| Dec 4, 2025 | 18.56 | 18.81 | 18.56 | 18.81 | 18.81 | 2.90% | 1,270 |
| Dec 3, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.30% | - |
| Dec 2, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.30% | - |
| Dec 1, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.08% | - |
| Nov 28, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.22% | - |
| Nov 27, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.03% | - |
| Nov 26, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 3.25% | - |
| Nov 25, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.03% | - |
| Nov 24, 2025 | 17.43 | 17.68 | 17.43 | 17.68 | 17.68 | 3.94% | 2,045 |
| Nov 21, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -1.88% | - |
| Nov 20, 2025 | 17.17 | 17.33 | 17.17 | 17.33 | 17.33 | 1.08% | 435 |
| Nov 19, 2025 | 17.07 | 17.15 | 17.07 | 17.15 | 17.15 | 0.26% | 750 |
| Nov 18, 2025 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | -3.17% | 3,313 |
| Nov 17, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.20% | - |
| Nov 14, 2025 | 17.80 | 17.80 | 17.63 | 17.63 | 17.63 | -2.62% | 26 |
| Nov 13, 2025 | 18.15 | 18.15 | 18.10 | 18.10 | 18.10 | -0.88% | 1 |
| Nov 12, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.44% | - |
| Nov 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.67% | - |
| Nov 10, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.10% | - |
| Nov 7, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -2.02% | - |
| Nov 6, 2025 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | 2.21% | 76 |
| Nov 5, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.31% | - |
| Nov 4, 2025 | 17.70 | 17.96 | 17.70 | 17.90 | 17.90 | -2.13% | 1,160 |
| Nov 3, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.79% | - |
| Oct 31, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -2.72% | - |
| Oct 30, 2025 | 19.11 | 19.11 | 18.95 | 18.95 | 18.95 | -4.89% | 50 |
| Oct 29, 2025 | 20.42 | 20.42 | 19.92 | 19.92 | 19.92 | -2.50% | 850 |
| Oct 28, 2025 | 20.38 | 20.43 | 20.38 | 20.43 | 20.43 | 0.05% | 150 |
| Oct 27, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.59% | - |
| Oct 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.39% | - |
| Oct 23, 2025 | 19.85 | 20.38 | 19.85 | 20.38 | 20.38 | 2.49% | 5 |
| Oct 22, 2025 | 19.71 | 19.89 | 19.71 | 19.89 | 19.89 | 1.58% | 750 |
| Oct 21, 2025 | 19.93 | 19.94 | 19.58 | 19.58 | 19.58 | -1.46% | 4,530 |
| Oct 20, 2025 | 19.46 | 19.87 | 19.46 | 19.87 | 19.87 | 4.03% | 1,000 |
| Oct 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.21% | - |
| Oct 16, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -1.01% | - |
| Oct 15, 2025 | 18.74 | 19.25 | 18.74 | 19.25 | 19.25 | 2.91% | 32 |
| Oct 14, 2025 | 18.76 | 18.76 | 18.71 | 18.71 | 18.71 | -1.11% | 20 |
| Oct 13, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -2.42% | - |