Euroapi S.A. (LON:0EAP)
London · Delayed Price · Currency is GBP · Price in EUR 1.465
+0.017 (1.17%)
At close: May 13, 2026
LON:0EAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.45 | 1.48 | 1.46 | 1.47 | 1.46 | 1.17% | 1,449 |
| May 12, 2026 | 1.50 | 1.47 | 1.45 | 1.45 | 1.45 | -2.62% | 9,119 |
| May 11, 2026 | 1.47 | 1.50 | 1.45 | 1.49 | 1.49 | -0.87% | 7,646 |
| May 8, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 0.94% | 1,889 |
| May 7, 2026 | 1.50 | 1.52 | 1.47 | 1.49 | 1.49 | -0.80% | 4,966 |
| May 6, 2026 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | 0.67% | 3,281 |
| May 5, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 3.91% | 6,188 |
| May 4, 2026 | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | 5.84% | 3,460 |
| Apr 30, 2026 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 2.50% | 19,382 |
| Apr 29, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -3.37% | 5,744 |
| Apr 28, 2026 | 1.31 | 1.40 | 1.33 | 1.37 | 1.37 | 7.05% | 83,623 |
| Apr 27, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -0.23% | 2,823 |
| Apr 24, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.71% | 48,634 |
| Apr 23, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.47% | 1,161 |
| Apr 22, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -1.09% | 640 |
| Apr 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 227 |
| Apr 20, 2026 | 1.31 | 1.29 | 1.28 | 1.29 | 1.29 | -1.68% | 3,095 |
| Apr 17, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 3,095 |
| Apr 16, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.92% | 12,841 |
| Apr 15, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.85% | 4,487 |
| Apr 14, 2026 | 1.28 | 1.31 | 1.29 | 1.30 | 1.30 | -0.08% | 17,806 |
| Apr 13, 2026 | 1.31 | 1.30 | 1.27 | 1.30 | 1.30 | -0.23% | 11,700 |
| Apr 10, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.20% | 17,496 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.27 | -3.26% | 1,542 |
| Apr 8, 2026 | 1.27 | 1.33 | 1.29 | 1.32 | 1.32 | 2.81% | 9,606 |
| Apr 7, 2026 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | 1.26% | 6,078 |
| 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 |