Eolus Aktiebolag (publ) (LON:0R8F)
London · Delayed Price · Currency is GBP · Price in SEK 43.25
0.00 (0.00%)
At close: Oct 24, 2025
Eolus Aktiebolag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 42.30 | 43.25 | 42.30 | 43.25 | 43.25 | 4.22% | 1,616 |
| Oct 17, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -1.78% | 100 |
| Oct 16, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 1.68% | 300 |
| Oct 14, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.12% | 215 |
| Oct 13, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.83% | 529 |
| Oct 10, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0.48% | 153 |
| Oct 9, 2025 | 41.78 | 41.78 | 41.75 | 41.75 | 41.75 | 0.12% | 766 |
| Oct 8, 2025 | 41.90 | 41.90 | 41.70 | 41.70 | 41.70 | 1.03% | 104 |
| Oct 7, 2025 | 41.10 | 41.28 | 41.10 | 41.28 | 41.28 | -0.90% | 145 |
| Oct 6, 2025 | 41.60 | 41.65 | 41.60 | 41.65 | 41.65 | 1.09% | 582 |
| Oct 1, 2025 | 42.00 | 42.00 | 41.20 | 41.20 | 41.20 | -3.29% | 20,005 |
| Sep 30, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | 0.59% | 580 |
| Sep 29, 2025 | 42.05 | 42.35 | 42.05 | 42.35 | 42.35 | 0.24% | 245 |
| Sep 24, 2025 | 41.85 | 42.25 | 41.80 | 42.25 | 42.25 | 0.84% | 2,600 |
| Sep 23, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -1.41% | 1,600 |
| Sep 15, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 2.16% | 1,270 |
| Sep 9, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.19% | 404 |
| Sep 8, 2025 | 42.43 | 42.43 | 42.10 | 42.10 | 42.10 | 0.06% | 388 |
| Sep 5, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | -0.88% | 80 |
| Sep 3, 2025 | 42.80 | 42.80 | 42.40 | 42.45 | 42.45 | -4.07% | 212 |
| Aug 29, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.84% | 4,736 |
| Aug 28, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -5.15% | 15 |
| Aug 26, 2025 | 49.90 | 49.90 | 46.95 | 47.05 | 47.05 | -19.02% | 8,354 |
| Aug 25, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.87% | 382 |
| Aug 22, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.52% | 200 |
| Aug 20, 2025 | 57.60 | 57.70 | 57.30 | 57.30 | 57.30 | 0.17% | 830 |
| Aug 15, 2025 | 56.20 | 57.20 | 56.20 | 57.20 | 57.20 | 4.00% | 1,200 |
| Aug 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.31% | 183 |
| Aug 11, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -2.09% | 195 |
| Aug 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.52% | 145 |
| Aug 5, 2025 | 56.00 | 57.40 | 56.00 | 57.20 | 57.20 | 4.67% | 662 |
| Aug 4, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 2.34% | 14 |
| Aug 1, 2025 | 53.50 | 53.50 | 53.40 | 53.40 | 53.40 | -2.38% | 7,209 |
| Jul 31, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.55% | 264 |
| Jul 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -4.01% | 418 |
| Jul 25, 2025 | 56.40 | 57.30 | 56.40 | 57.30 | 57.30 | 2.32% | 301 |
| Jul 24, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.18% | 638 |
| Jul 23, 2025 | 55.90 | 55.90 | 55.50 | 55.90 | 55.90 | 0.90% | 3,349 |
| Jul 22, 2025 | 54.70 | 55.40 | 54.70 | 55.40 | 55.40 | 0.18% | 486 |
| Jul 21, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -2.12% | 268 |
| Jul 16, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.18% | 240 |
| Jul 15, 2025 | 57.00 | 57.00 | 56.60 | 56.60 | 56.60 | -0.35% | 802 |
| Jul 14, 2025 | 56.35 | 56.80 | 56.35 | 56.80 | 56.80 | 0.18% | 75 |
| Jul 11, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -1.39% | 74 |
| Jul 10, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.41% | 200 |
| Jul 8, 2025 | 56.50 | 56.95 | 56.50 | 56.70 | 56.70 | -2.33% | 100 |
| Jul 4, 2025 | 57.50 | 58.05 | 57.50 | 58.05 | 58.05 | 1.13% | 1,255 |
| Jul 3, 2025 | 57.80 | 57.80 | 57.40 | 57.40 | 57.40 | 1.41% | 84 |
| Jul 1, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.43% | 109 |
| Jun 30, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 5.98% | 166 |