Euroapi S.A. (LON:0EAP)
London · Delayed Price · Currency is GBP · Price in EUR 1.266
-0.043 (-3.28%)
At close: Apr 2, 2026
LON:0EAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.30 | 1.29 | 1.26 | 1.27 | 1.27 | -3.28% | 31,962 |
| Apr 1, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -0.53% | 6,958 |
| Mar 31, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 2.89% | 19,667 |
| Mar 30, 2026 | 1.26 | 1.28 | 1.27 | 1.28 | 1.28 | 1.51% | 1,563 |
| Mar 27, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | -0.32% | 7,399 |
| Mar 26, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | -0.47% | 12,952 |
| Mar 25, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.16% | 82,477 |
| Mar 24, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -2.01% | 20,759 |
| Mar 23, 2026 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | -0.99% | 30,996 |
| Mar 20, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.11% | 5,578 |
| Mar 19, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.62% | 1,083 |
| Mar 18, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.50% | 2,047 |
| Mar 17, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 0.32% | 17,584 |
| Mar 16, 2026 | 1.29 | 1.28 | 1.25 | 1.27 | 1.27 | 0.64% | 24,163 |
| Mar 13, 2026 | 1.30 | 1.29 | 1.26 | 1.26 | 1.26 | -3.53% | 664 |
| Mar 12, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.53% | 5,466 |
| Mar 11, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 0.08% | 6,464 |
| Mar 10, 2026 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | - | 30,947 |
| Mar 9, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -3.47% | 25,471 |
| Mar 6, 2026 | 1.39 | 1.38 | 1.32 | 1.36 | 1.36 | -4.91% | 5,002 |
| Mar 5, 2026 | 1.41 | 1.50 | 1.36 | 1.43 | 1.43 | 1.21% | 19,888 |
| Mar 4, 2026 | 1.80 | 1.75 | 1.33 | 1.41 | 1.41 | -29.76% | 69,429 |
| Mar 3, 2026 | 2.09 | 2.07 | 2.00 | 2.01 | 2.01 | -2.90% | 2,020 |
| Mar 2, 2026 | 2.08 | 2.10 | 2.06 | 2.07 | 2.07 | -3.46% | 2,145 |
| Feb 27, 2026 | 2.13 | 2.14 | 2.12 | 2.14 | 2.14 | -0.09% | 2,608 |
| Feb 26, 2026 | 2.12 | 2.14 | 2.11 | 2.14 | 2.14 | 0.94% | 1,093 |
| Feb 25, 2026 | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | -0.66% | 7,974 |
| Feb 24, 2026 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | 0.38% | 5,126 |
| Feb 23, 2026 | 2.16 | 2.17 | 2.13 | 2.13 | 2.13 | -2.65% | 31 |
| Feb 20, 2026 | 2.21 | 2.19 | 2.17 | 2.19 | 2.19 | -0.73% | 1,338 |
| Feb 19, 2026 | 2.26 | 2.24 | 2.20 | 2.20 | 2.20 | - | 342 |
| Feb 18, 2026 | 2.22 | 2.25 | 2.20 | 2.20 | 2.20 | -0.09% | 14,235 |
| Feb 17, 2026 | 2.20 | 2.21 | 2.17 | 2.20 | 2.20 | 1.29% | 1,305 |
| Feb 16, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -0.91% | 15,901 |
| Feb 13, 2026 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | 0.27% | 529 |
| Feb 12, 2026 | 2.17 | 2.23 | 2.17 | 2.19 | 2.19 | 0.18% | 2,659 |
| Feb 11, 2026 | 2.15 | 2.19 | 2.14 | 2.19 | 2.19 | 0.37% | 924 |
| Feb 10, 2026 | 2.08 | 2.18 | 2.12 | 2.18 | 2.18 | 4.21% | 6,045 |
| Feb 9, 2026 | 2.06 | 2.12 | 2.06 | 2.09 | 2.09 | 0.77% | 14,822 |
| Feb 6, 2026 | 2.14 | 2.13 | 2.05 | 2.07 | 2.07 | -1.89% | 1,643 |
| Feb 5, 2026 | 2.13 | 2.14 | 2.11 | 2.11 | 2.11 | -1.21% | 141 |
| Feb 4, 2026 | 2.15 | 2.17 | 2.14 | 2.14 | 2.14 | -0.65% | 2,917 |
| Feb 3, 2026 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | 1.70% | 2,250 |
| Feb 2, 2026 | 2.11 | 2.12 | 2.10 | 2.12 | 2.12 | 1.15% | 25,002 |
| Jan 30, 2026 | 2.05 | 2.09 | 2.07 | 2.09 | 2.09 | 0.48% | 3,805 |
| Jan 29, 2026 | 2.17 | 2.17 | 2.08 | 2.08 | 2.08 | -4.75% | 1,587 |
| Jan 28, 2026 | 2.19 | 2.20 | 2.17 | 2.19 | 2.19 | -0.18% | 10,901 |
| Jan 27, 2026 | 2.17 | 2.19 | 2.18 | 2.19 | 2.19 | 0.97% | 5,178 |
| Jan 26, 2026 | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | -0.50% | 28,763 |
| Jan 23, 2026 | 2.20 | 2.21 | 2.17 | 2.18 | 2.18 | -0.09% | 5,824 |