Euroapi S.A. (LON:0EAP)
London · Delayed Price · Currency is GBP · Price in EUR 0.8660
-0.0010 (-0.12%)
At close: Sep 4, 2026
LON:0EAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -0.12% | 122,937 |
| Sep 3, 2026 | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -4.73% | 25,930 |
| Sep 2, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | 0.33% | 7,745 |
| Sep 1, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -1.52% | 1,871 |
| Aug 31, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -2.64% | 3,540 |
| Aug 28, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 0.85% | 3,550 |
| Aug 27, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.42% | 15 |
| Aug 26, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.64% | 11 |
| Aug 25, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.43% | 247 |
| Aug 24, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -4.47% | 7,099 |
| Aug 21, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.72% | 35 |
| Aug 20, 2026 | 0.99 | 0.98 | 0.98 | 0.98 | 0.98 | -0.76% | 21 |
| Aug 19, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 1.49% | 445 |
| Aug 18, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 510 |
| Aug 17, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 0.31% | 1,870 |
| Aug 14, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -1.12% | 367 |
| Aug 13, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -2.98% | 1,617 |
| Aug 12, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.61% | 54 |
| Aug 11, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 0.30% | 1,044 |
| Aug 10, 2026 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -2.47% | 9,652 |
| Aug 7, 2026 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | 2.32% | 756 |
| Aug 6, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.81% | 222 |
| Aug 5, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -0.51% | 89,182 |
| Aug 4, 2026 | 0.96 | 1.02 | 0.98 | 0.99 | 0.99 | 3.45% | 844 |
| Aug 3, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -2.45% | 10,024 |
| Jul 31, 2026 | 1.01 | 1.01 | 0.93 | 0.98 | 0.98 | 1.45% | 11,065 |
| Jul 30, 2026 | 1.18 | 1.14 | 0.93 | 0.97 | 0.97 | -24.02% | 16,846 |
| Jul 29, 2026 | 1.24 | 1.27 | 1.26 | 1.27 | 1.27 | 3.08% | 46 |
| Jul 28, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 2,198 |
| Jul 27, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | 0.33% | 15 |
| Jul 24, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.16% | 2,117 |
| Jul 23, 2026 | 1.27 | 1.23 | 1.23 | 1.23 | 1.23 | -3.45% | 5,044 |
| Jul 22, 2026 | 1.29 | 1.27 | 1.25 | 1.27 | 1.27 | 0.24% | 27 |
| Jul 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.87% | - |
| Jul 20, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.72% | 2,786 |
| Jul 17, 2026 | 1.30 | 1.29 | 1.28 | 1.28 | 1.28 | 0.16% | 1,988 |
| Jul 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | 15 |
| Jul 15, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 26 |
| Jul 14, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 2,615 |
| Jul 13, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.47% | 1,129 |
| Jul 10, 2026 | 1.28 | 1.27 | 1.26 | 1.26 | 1.26 | 0.24% | 11,477 |
| Jul 9, 2026 | 1.25 | 1.27 | 1.26 | 1.26 | 1.26 | 0.56% | 672 |
| Jul 8, 2026 | 1.27 | 1.25 | 1.24 | 1.25 | 1.25 | -2.03% | 4,861 |
| Jul 7, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -4.33% | 1,871 |
| Jul 6, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -1.18% | 108,626 |
| Jul 3, 2026 | 1.32 | 1.35 | 1.34 | 1.35 | 1.35 | 0.74% | 256 |
| Jul 2, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 1.82% | 2,963 |
| Jul 1, 2026 | 1.31 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 2 |
| Jun 30, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 3.58% | 29 |
| Jun 29, 2026 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -1.93% | 35,729 |