Epiroc AB (publ) (FRA:3AD1)
Germany · Delayed Price · Currency is EUR 24.40
+0.49 (2.05%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:3AD1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Jul 10, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.56% | - |
| Jul 9, 2026 | 22.90 | 23.19 | 22.90 | 23.19 | 23.19 | 0.09% | 10 |
| Jul 8, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -3.30% | - |
| Jul 7, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.54% | - |
| Jul 6, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 2.16% | - |
| Jul 3, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -1.13% | - |
| Jul 2, 2026 | 23.49 | 23.85 | 23.49 | 23.85 | 23.85 | -0.54% | 42 |
| Jul 1, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.12% | - |
| Jun 30, 2026 | 23.39 | 24.01 | 23.39 | 24.01 | 24.01 | 4.03% | 62 |
| Jun 29, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.90% | - |
| Jun 26, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.34% | - |
| Jun 25, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.97% | - |
| Jun 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.87% | - |
| Jun 23, 2026 | 24.54 | 24.54 | 24.05 | 24.05 | 24.05 | -4.34% | 250 |
| Jun 22, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.56% | - |
| Jun 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.36% | - |
| Jun 18, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.20% | - |