Euroapi S.A. (LON:0EAP)
London · Delayed Price · Currency is GBP · Price in EUR 1.272
-0.042 (-3.20%)
At close: Jun 3, 2026
LON:0EAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.32 | 1.35 | 1.27 | 1.27 | 1.27 | -3.20% | 1,261 |
| Jun 2, 2026 | 1.37 | 1.38 | 1.31 | 1.31 | 1.31 | -11.57% | 4,429 |
| Jun 1, 2026 | 1.47 | 1.49 | 1.44 | 1.49 | 1.49 | 2.77% | 51 |
| May 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.98% | 315 |
| May 28, 2026 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -2.20% | 2,038 |
| May 27, 2026 | 1.47 | 1.49 | 1.42 | 1.42 | 1.42 | -3.27% | 2,767 |
| May 26, 2026 | 1.46 | 1.48 | 1.47 | 1.47 | 1.47 | -1.61% | 1,325 |
| May 25, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | 0.95% | 3,011 |
| May 22, 2026 | 1.45 | 1.50 | 1.47 | 1.48 | 1.48 | 2.35% | 642 |
| May 21, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.94% | 2,586 |
| May 20, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.51% | 72 |
| May 19, 2026 | 1.43 | 1.44 | 1.44 | 1.44 | 1.44 | 0.56% | 4 |
| May 18, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.92% | 136 |
| May 15, 2026 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | -2.01% | 1,013 |
| May 14, 2026 | 1.48 | 1.55 | 1.47 | 1.49 | 1.49 | 1.71% | 22,501 |
| 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 | 0.01% | 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 | -0.75% | 3,095 |
| Apr 16, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.87% | 12,841 |
| Apr 15, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.89% | 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 | 2.21% | 17,496 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.27 | -3.27% | 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 | -0.56% | 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 | 1.53% | 1,563 |
| Mar 27, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | -0.31% | 7,399 |
| Mar 26, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | -0.45% | 12,952 |
| Mar 25, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.14% | 82,477 |
| Mar 24, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -1.99% | 20,759 |
| Mar 23, 2026 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | -1.03% | 30,996 |