Euroapi S.A. (LON:0EAP)
London · Delayed Price · Currency is GBP · Price in EUR 2.186
0.00 (0.00%)
At close: Dec 29, 2025
Euroapi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 2.23 | 2.25 | 2.18 | 2.19 | 2.19 | -1.00% | 1,093 |
| Dec 24, 2025 | 2.20 | 2.21 | 2.19 | 2.21 | 2.21 | 1.28% | 836 |
| Dec 23, 2025 | 2.18 | 2.22 | 2.17 | 2.18 | 2.18 | -0.46% | 6,397 |
| Dec 22, 2025 | 2.28 | 2.26 | 2.17 | 2.19 | 2.19 | -1.93% | 8,423 |
| Dec 19, 2025 | 2.30 | 2.31 | 2.23 | 2.23 | 2.23 | -3.17% | 775 |
| Dec 18, 2025 | 2.41 | 2.40 | 2.25 | 2.31 | 2.31 | -3.84% | 27,826 |
| Dec 17, 2025 | 3.03 | 3.02 | 2.39 | 2.40 | 2.40 | -22.65% | 58,039 |
| Dec 16, 2025 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | 0.45% | 32,429 |
| Dec 15, 2025 | 3.07 | 3.09 | 3.05 | 3.09 | 3.09 | 0.19% | 29,742 |
| Dec 12, 2025 | 3.10 | 3.09 | 3.08 | 3.08 | 3.08 | -0.19% | 2 |
| Dec 11, 2025 | 3.16 | 3.16 | 3.09 | 3.09 | 3.09 | -2.03% | 30 |
| Dec 10, 2025 | 3.07 | 3.16 | 3.07 | 3.15 | 3.15 | 2.91% | 1,047 |
| Dec 9, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.23% | - |
| Dec 8, 2025 | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | 0.66% | 129 |
| Dec 5, 2025 | 3.05 | 3.07 | 3.03 | 3.03 | 3.03 | -0.36% | 983 |
| Dec 4, 2025 | 3.02 | 3.06 | 3.03 | 3.05 | 3.04 | -1.17% | 3,877 |
| Dec 3, 2025 | 3.01 | 3.09 | 3.01 | 3.08 | 3.08 | 0.62% | 1,787 |
| Dec 2, 2025 | 3.06 | 3.06 | 3.01 | 3.06 | 3.06 | -1.07% | 10,132 |
| Dec 1, 2025 | 3.05 | 3.10 | 3.08 | 3.10 | 3.10 | -0.61% | 982 |
| Nov 28, 2025 | 3.14 | 3.11 | 3.09 | 3.11 | 3.11 | 0.19% | 4,064 |
| Nov 27, 2025 | 3.13 | 3.11 | 3.09 | 3.11 | 3.11 | -0.70% | 447 |
| Nov 26, 2025 | 3.13 | 3.17 | 3.13 | 3.13 | 3.13 | -0.70% | 1,607 |
| Nov 25, 2025 | 3.20 | 3.21 | 3.04 | 3.15 | 3.15 | -3.49% | 3,392 |
| Nov 24, 2025 | 3.12 | 3.27 | 3.12 | 3.27 | 3.27 | 4.75% | 301 |
| Nov 21, 2025 | 3.10 | 3.12 | 3.07 | 3.12 | 3.12 | - | 779 |
| Nov 20, 2025 | 3.13 | 3.12 | 3.09 | 3.12 | 3.12 | 0.52% | 33,036 |
| Nov 19, 2025 | 3.17 | 3.12 | 3.08 | 3.10 | 3.10 | -1.65% | 2,170 |
| Nov 18, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -2.17% | 263 |
| Nov 17, 2025 | 3.20 | 3.25 | 3.21 | 3.22 | 3.22 | 1.16% | 4,664 |
| Nov 14, 2025 | 3.30 | 3.28 | 3.16 | 3.19 | 3.19 | -4.69% | 507,519 |
| Nov 13, 2025 | 3.36 | 3.38 | 3.30 | 3.34 | 3.34 | -0.54% | 2,944 |
| Nov 12, 2025 | 3.26 | 3.37 | 3.27 | 3.36 | 3.36 | 3.16% | 3,671 |
| Nov 11, 2025 | 3.21 | 3.28 | 3.21 | 3.26 | 3.26 | 1.65% | 11,461 |
| Nov 10, 2025 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 1.71% | 3,230 |
| Nov 7, 2025 | 3.15 | 3.20 | 3.13 | 3.15 | 3.15 | 0.64% | 727 |
| Nov 6, 2025 | 3.16 | 3.20 | 3.13 | 3.13 | 3.13 | -0.70% | 1,913 |
| Nov 5, 2025 | 3.20 | 3.19 | 3.13 | 3.15 | 3.15 | -0.63% | 1,692 |
| Nov 4, 2025 | 3.17 | 3.21 | 3.09 | 3.17 | 3.17 | 1.15% | 10,317 |
| Nov 3, 2025 | 3.20 | 3.26 | 3.14 | 3.14 | 3.14 | -2.12% | 2,402 |
| Oct 31, 2025 | 3.16 | 3.24 | 3.19 | 3.21 | 3.21 | 0.12% | 5,217 |
| 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 |