Epiroc AB (publ) (FRA:3AD1)
Germany · Delayed Price · Currency is EUR 22.68
+0.43 (1.93%)
At close: Sep 18, 2026
FRA:3AD1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.93% | - |
| Sep 17, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.14% | - |
| Sep 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.48% | - |
| Sep 15, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -3.56% | - |
| Sep 14, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.71% | - |
| Sep 11, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -3.82% | - |
| Sep 10, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -1.38% | - |
| Sep 9, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 2.53% | - |
| Sep 8, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.39% | - |
| Sep 7, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.26% | - |
| Sep 4, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.70% | - |
| Sep 3, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.35% | - |
| Sep 2, 2026 | 23.07 | 23.07 | 23.00 | 23.00 | 23.00 | -2.67% | 6 |
| Sep 1, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -1.79% | - |
| Aug 31, 2026 | 24.04 | 24.06 | 24.04 | 24.06 | 24.06 | -0.12% | 18 |
| Aug 28, 2026 | 24.60 | 24.60 | 24.09 | 24.09 | 24.09 | -1.55% | 500 |
| Aug 27, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.29% | - |
| Aug 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.05% | - |
| Aug 25, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.14% | - |
| Aug 24, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 1.94% | - |
| Aug 21, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.73% | - |
| Aug 20, 2026 | 22.44 | 23.36 | 22.44 | 23.36 | 23.36 | 4.80% | 14 |
| Aug 19, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -1.02% | - |
| Aug 18, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.22% | - |
| Aug 17, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.04% | - |
| Aug 14, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.75% | 100 |
| Aug 13, 2026 | 23.02 | 23.02 | 22.73 | 22.73 | 22.73 | -1.81% | 100 |
| Aug 12, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.26% | - |
| Aug 11, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.04% | - |
| Aug 10, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - | - |
| Aug 7, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.73% | - |
| Aug 6, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.96% | - |
| Aug 5, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 2.96% | - |
| Aug 4, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.27% | - |
| Aug 3, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.13% | - |
| Jul 31, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 3.62% | - |
| Jul 30, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.57% | - |
| Jul 29, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -2.13% | - |
| Jul 28, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -1.99% | - |
| Jul 27, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 3.25% | - |
| Jul 24, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Jul 23, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -2.19% | - |
| Jul 22, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 6.63% | - |
| Jul 21, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.29% | - |
| Jul 20, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -6.12% | - |
| Jul 17, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -2.27% | - |
| Jul 16, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Jul 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.97% | - |
| Jul 14, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.64% | - |
| Jul 13, 2026 | 23.18 | 23.18 | 23.16 | 23.16 | 23.16 | 0.43% | 1 |