Euroapi S.A. (LON:0EAP)
London · Delayed Price · Currency is GBP · Price in EUR 3.046
+0.102 (3.46%)
At close: Sep 17, 2025
Euroapi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 3.18 | 3.23 | 3.19 | 3.21 | 3.21 | 1.39% | 19,844 |
| Aug 20, 2025 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -1.43% | 816 |
| Aug 19, 2025 | 3.16 | 3.22 | 3.15 | 3.21 | 3.21 | 2.03% | 1,228 |
| Aug 18, 2025 | 3.10 | 3.18 | 3.11 | 3.15 | 3.15 | 1.42% | 890 |
| Aug 15, 2025 | 3.10 | 3.14 | 3.09 | 3.11 | 3.11 | 0.19% | 1,642 |
| Aug 14, 2025 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | -0.64% | 4,057 |
| Aug 13, 2025 | 2.98 | 3.12 | 2.99 | 3.12 | 3.12 | 7.07% | 1,005 |
| Aug 12, 2025 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | -0.88% | 56 |
| Aug 11, 2025 | 2.93 | 2.96 | 2.92 | 2.94 | 2.94 | -0.74% | 265 |
| Aug 8, 2025 | 2.87 | 2.96 | 2.86 | 2.96 | 2.96 | 3.71% | 62 |
| Aug 7, 2025 | 2.68 | 2.86 | 2.66 | 2.86 | 2.86 | 6.57% | 865 |
| Aug 6, 2025 | 2.71 | 2.71 | 2.67 | 2.68 | 2.68 | 0.30% | 255 |
| Aug 5, 2025 | 2.73 | 2.74 | 2.67 | 2.67 | 2.67 | -1.84% | 467 |
| Aug 4, 2025 | 2.80 | 2.82 | 2.70 | 2.72 | 2.72 | -1.95% | 1,477 |
| Aug 1, 2025 | 2.89 | 2.85 | 2.76 | 2.78 | 2.78 | -2.94% | 3,819 |
| Jul 31, 2025 | 2.85 | 2.95 | 2.85 | 2.86 | 2.86 | 0.92% | 8,182 |
| Jul 30, 2025 | 2.98 | 2.87 | 2.78 | 2.83 | 2.83 | -9.54% | 7,950 |
| Jul 29, 2025 | 3.15 | 3.13 | 3.13 | 3.13 | 3.13 | -1.17% | 488 |
| Jul 28, 2025 | 3.09 | 3.17 | 3.14 | 3.17 | 3.17 | -0.31% | 379 |
| Jul 25, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 2.25% | 28,948 |
| Jul 24, 2025 | 2.98 | 3.14 | 2.98 | 3.11 | 3.11 | 6.36% | 475 |
| Jul 23, 2025 | 2.87 | 2.94 | 2.91 | 2.92 | 2.92 | 2.89% | 886 |
| Jul 22, 2025 | 2.88 | 2.86 | 2.84 | 2.84 | 2.84 | -2.27% | 25 |
| Jul 21, 2025 | 2.91 | 2.91 | 2.84 | 2.91 | 2.91 | -1.22% | 2,937 |
| Jul 18, 2025 | 2.94 | 2.98 | 2.94 | 2.94 | 2.94 | 0.89% | 11 |
| Jul 17, 2025 | 2.99 | 3.01 | 2.92 | 2.92 | 2.92 | -3.89% | 1,015 |
| Jul 16, 2025 | 3.14 | 3.12 | 3.04 | 3.04 | 3.04 | -2.38% | 8 |
| Jul 15, 2025 | 3.15 | 3.17 | 3.11 | 3.11 | 3.11 | -2.51% | 3,268 |
| Jul 14, 2025 | 3.17 | 3.28 | 3.19 | 3.19 | 3.19 | -1.66% | 1,839 |
| Jul 11, 2025 | 3.27 | 3.29 | 3.24 | 3.24 | 3.24 | -0.89% | 2,948 |
| Jul 10, 2025 | 3.25 | 3.30 | 3.23 | 3.27 | 3.27 | 0.77% | 1,319 |