Epiroc AB (publ) (FRA:3AD1)
Germany · Delayed Price · Currency is EUR 25.53
-0.18 (-0.70%)
Last updated: Jun 3, 2026, 9:54 AM CET
FRA:3AD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | - | -2.92% | - |
| Jun 1, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.72% | - |
| May 29, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.08% | - |
| May 28, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.77% | - |
| May 27, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.37% | 1 |
| May 26, 2026 | 24.69 | 24.69 | 24.65 | 24.65 | 24.65 | 0.65% | 1 |
| May 25, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 2.00% | - |
| May 22, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.12% | - |
| May 21, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.86% | - |
| May 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.68% | - |
| May 19, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.70% | - |
| May 18, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.85% | - |
| May 15, 2026 | 25.13 | 25.13 | 24.63 | 24.63 | 24.63 | -6.70% | 100 |
| May 14, 2026 | 25.20 | 26.40 | 25.20 | 26.40 | 26.40 | 6.67% | 299 |
| May 13, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.39% | - |
| May 12, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2.57% | - |
| May 11, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.57% | - |
| May 8, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -3.22% | - |
| May 7, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 3.97% | - |
| May 6, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 4.78% | - |
| May 5, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.34 | -3.96% | - |
| May 4, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.31 | 4.52% | - |
| Apr 30, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.26 | 6.45% | - |
| Apr 29, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.85 | -2.78% | - |
| Apr 28, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.47 | -1.82% | - |
| Apr 27, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 22.89 | -0.90% | - |
| Apr 24, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.10 | 1.00% | - |
| Apr 23, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 22.87 | -0.04% | - |
| Apr 22, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.88 | -1.03% | - |
| Apr 21, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.12 | -0.17% | - |
| Apr 20, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.16 | 2.28% | - |
| Apr 17, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.64 | -1.81% | 179 |
| Apr 16, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.06 | -0.68% | - |
| Apr 15, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.22 | -0.26% | - |
| Apr 14, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.28 | 1.56% | - |
| Apr 13, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 22.92 | -2.78% | - |
| Apr 10, 2026 | 23.00 | 23.75 | 23.00 | 23.75 | 23.57 | 3.08% | 100 |
| Apr 9, 2026 | 22.93 | 23.04 | 22.93 | 23.04 | 22.87 | 1.27% | 300 |
| Apr 8, 2026 | 22.38 | 22.75 | 22.38 | 22.75 | 22.58 | 6.96% | 600 |
| Apr 7, 2026 | 21.35 | 21.35 | 21.27 | 21.27 | 21.11 | -0.70% | 499 |
| Apr 2, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.26 | -2.28% | - |
| Apr 1, 2026 | 21.16 | 21.92 | 21.16 | 21.92 | 21.76 | 2.77% | 235 |
| Mar 31, 2026 | 20.35 | 21.33 | 20.35 | 21.33 | 21.17 | 5.44% | 1,048 |
| Mar 30, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.08 | -2.46% | 50 |
| Mar 27, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.59 | -1.10% | - |
| Mar 26, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.81 | 1.21% | - |
| Mar 25, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.57 | 1.17% | - |
| Mar 24, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.33 | 5.46% | - |
| Mar 23, 2026 | 19.75 | 19.75 | 19.42 | 19.42 | 19.28 | -6.23% | 4,100 |
| Mar 20, 2026 | 20.36 | 20.71 | 20.36 | 20.71 | 20.56 | 0.53% | 100 |