Euroapi S.A. (LON:0EAP)
London · Delayed Price · Currency is GBP · Price in EUR 3.202
-0.033 (-1.02%)
At close: Oct 30, 2025
Euroapi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.25 | 3.28 | 3.20 | 3.20 | 3.20 | -1.02% | 891 |
| Oct 29, 2025 | 3.21 | 3.28 | 3.24 | 3.24 | 3.24 | -0.15% | 6,562 |
| Oct 28, 2025 | 3.23 | 3.24 | 3.21 | 3.24 | 3.24 | 0.43% | 26 |
| Oct 27, 2025 | 3.25 | 3.26 | 3.20 | 3.23 | 3.23 | -1.35% | 221 |
| Oct 24, 2025 | 3.20 | 3.30 | 3.22 | 3.27 | 3.27 | 3.25% | 297,573 |
| Oct 23, 2025 | 3.18 | 3.21 | 3.15 | 3.17 | 3.17 | -1.95% | 1,106 |
| Oct 22, 2025 | 3.13 | 3.23 | 3.10 | 3.23 | 3.23 | 2.22% | 710 |
| Oct 21, 2025 | 3.10 | 3.17 | 3.10 | 3.16 | 3.16 | 1.41% | 2,046 |
| Oct 20, 2025 | 3.10 | 3.15 | 3.09 | 3.12 | 3.12 | - | 919 |
| Oct 17, 2025 | 3.20 | 3.12 | 3.08 | 3.12 | 3.12 | -2.87% | 1,249 |
| Oct 16, 2025 | 3.20 | 3.22 | 3.21 | 3.21 | 3.21 | -0.62% | 45 |
| Oct 15, 2025 | 3.22 | 3.28 | 3.10 | 3.23 | 3.23 | 4.40% | 12,743 |
| Oct 14, 2025 | 3.06 | 3.09 | 2.97 | 3.09 | 3.09 | 1.91% | 17,146 |
| Oct 13, 2025 | 3.02 | 3.10 | 3.03 | 3.03 | 3.03 | -0.52% | 1,524 |
| Oct 10, 2025 | 3.24 | 3.18 | 3.05 | 3.05 | 3.05 | -3.85% | 248 |
| Oct 9, 2025 | 3.29 | 3.29 | 3.15 | 3.17 | 3.17 | -3.85% | 99,363 |
| Oct 8, 2025 | 3.29 | 3.39 | 3.25 | 3.30 | 3.30 | 1.51% | 13,820 |
| Oct 7, 2025 | 3.30 | 3.30 | 3.23 | 3.25 | 3.25 | -1.25% | 2,440 |
| Oct 6, 2025 | 3.23 | 3.29 | 3.17 | 3.29 | 3.29 | 0.27% | 1,232 |
| Oct 3, 2025 | 3.28 | 3.33 | 3.22 | 3.28 | 3.28 | -1.38% | 2,363 |
| Oct 2, 2025 | 3.26 | 3.41 | 3.26 | 3.33 | 3.33 | 2.46% | 6,116 |
| Oct 1, 2025 | 3.10 | 3.25 | 3.09 | 3.25 | 3.25 | 4.98% | 11,226 |
| Sep 30, 2025 | 3.02 | 3.11 | 3.02 | 3.09 | 3.09 | 3.41% | 3,113 |
| Sep 29, 2025 | 2.91 | 3.02 | 2.92 | 2.99 | 2.99 | 1.98% | 6,654 |
| Sep 26, 2025 | 2.97 | 2.94 | 2.92 | 2.93 | 2.93 | 0.07% | 84 |
| Sep 25, 2025 | 3.02 | 3.03 | 2.93 | 2.93 | 2.93 | -2.01% | 5,410 |
| Sep 24, 2025 | 3.08 | 3.07 | 2.99 | 2.99 | 2.99 | -2.03% | 905 |
| Sep 23, 2025 | 3.13 | 3.14 | 3.05 | 3.05 | 3.05 | -2.68% | 1,146 |
| Sep 22, 2025 | 3.16 | 3.18 | 3.10 | 3.14 | 3.14 | 0.06% | 1,476 |
| Sep 19, 2025 | 3.15 | 3.21 | 3.12 | 3.14 | 3.14 | -0.19% | 2,163 |
| Sep 18, 2025 | 3.03 | 3.18 | 3.04 | 3.14 | 3.14 | 3.15% | 3,933 |
| Sep 17, 2025 | 2.94 | 3.06 | 2.95 | 3.05 | 3.05 | 3.46% | 1,157 |
| Sep 16, 2025 | 2.99 | 3.01 | 2.94 | 2.94 | 2.94 | -1.54% | 1,176 |
| Sep 15, 2025 | 3.10 | 3.13 | 2.99 | 2.99 | 2.99 | -2.35% | 1,148 |
| Sep 12, 2025 | 3.00 | 3.12 | 3.01 | 3.06 | 3.06 | 2.99% | 896 |
| Sep 11, 2025 | 2.84 | 3.04 | 2.86 | 2.97 | 2.97 | 2.87% | 2,866 |
| Sep 10, 2025 | 2.92 | 2.95 | 2.89 | 2.89 | 2.89 | -1.50% | 111 |
| Sep 9, 2025 | 2.88 | 2.94 | 2.86 | 2.93 | 2.93 | 1.88% | 4,962 |
| Sep 8, 2025 | 2.86 | 2.90 | 2.88 | 2.88 | 2.88 | 0.84% | 747 |
| Sep 5, 2025 | 2.97 | 2.95 | 2.86 | 2.86 | 2.86 | -2.23% | 450 |
| Sep 4, 2025 | 2.97 | 2.95 | 2.92 | 2.92 | 2.92 | -0.85% | 25,527 |
| Sep 3, 2025 | 2.92 | 2.96 | 2.93 | 2.95 | 2.95 | 0.27% | 1,245 |
| Sep 2, 2025 | 3.08 | 3.06 | 2.94 | 2.94 | 2.94 | -3.99% | 4,883 |
| Sep 1, 2025 | 3.00 | 3.07 | 3.01 | 3.06 | 3.06 | 1.43% | 653 |
| Aug 29, 2025 | 3.03 | 3.07 | 3.01 | 3.02 | 3.02 | 0.30% | 21,248 |
| Aug 28, 2025 | 3.08 | 3.08 | 2.95 | 3.01 | 3.01 | -2.21% | 27,429 |
| Aug 27, 2025 | 3.08 | 3.11 | 3.06 | 3.08 | 3.08 | 0.95% | 4,769 |
| Aug 26, 2025 | 3.11 | 3.08 | 3.05 | 3.05 | 3.05 | -3.48% | 1,586 |
| Aug 25, 2025 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -5.37% | 4,279 |
| Aug 22, 2025 | 3.20 | 3.34 | 3.19 | 3.34 | 3.34 | 3.86% | 4,171 |