Eolus Aktiebolag (publ) (LON:0R8F)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 49.60
-1.25 (-2.46%)
Nov 9, 2026, 4:16 PM GMT
LON:0R8F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.46% | 394 |
| Nov 5, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.29% | 2,748 |
| Nov 4, 2026 | 51.40 | 51.90 | 51.00 | 51.00 | 51.00 | 6.14% | 557 |
| Nov 3, 2026 | 47.05 | 48.35 | 47.05 | 48.05 | 48.05 | 1.05% | 655 |
| Nov 2, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -1.55% | 520 |
| Oct 30, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.10% | 289 |
| Oct 29, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.57% | 9 |
| Oct 28, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 1.32% | 800 |
| Oct 22, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -3.27% | 1 |
| Oct 15, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -1.41% | 31 |
| Oct 14, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 2.16% | 1 |
| Oct 13, 2026 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | -1.62% | 5,067 |
| Oct 12, 2026 | 49.30 | 49.40 | 49.30 | 49.40 | 49.40 | 0.15% | 655 |
| Oct 9, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 1.70% | 10 |
| Oct 8, 2026 | 48.15 | 48.50 | 47.73 | 48.50 | 48.50 | -2.12% | 76 |
| Oct 6, 2026 | 49.80 | 49.80 | 49.55 | 49.55 | 49.55 | 0.20% | 44 |
| Oct 5, 2026 | 50.13 | 50.13 | 49.45 | 49.45 | 49.45 | 4.16% | 29 |
| Oct 1, 2026 | 47.40 | 47.75 | 47.40 | 47.48 | 47.48 | -4.38% | 1,211 |
| Sep 30, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 1.95% | 100 |
| Sep 28, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -1.12% | 49 |
| Sep 25, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.01% | 2,500 |
| Sep 24, 2026 | 49.40 | 49.75 | 49.40 | 49.75 | 49.75 | -2.26% | 158 |
| Sep 23, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 1.80% | 262 |
| Sep 22, 2026 | 50.30 | 50.50 | 50.00 | 50.00 | 50.00 | -3.29% | 2,588 |
| Sep 21, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.48% | 104 |
| Sep 18, 2026 | 52.00 | 52.10 | 51.70 | 51.95 | 51.95 | - | 311 |
| Sep 17, 2026 | 52.20 | 52.20 | 51.95 | 51.95 | 51.95 | 2.87% | 145 |
| Sep 16, 2026 | 51.40 | 51.40 | 50.20 | 50.50 | 50.50 | -1.75% | 566 |
| Sep 15, 2026 | 52.80 | 52.80 | 51.40 | 51.40 | 51.40 | -0.77% | 2,537 |
| Sep 14, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.58% | 124 |
| Sep 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 5.70% | 1,500 |
| Sep 10, 2026 | 47.20 | 48.73 | 47.20 | 48.73 | 48.73 | 5.64% | 1,033 |
| Sep 9, 2026 | 46.28 | 46.30 | 46.13 | 46.13 | 46.13 | 0.27% | 7,747 |
| Sep 8, 2026 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | -1.02% | 1,066 |
| Sep 7, 2026 | 46.60 | 46.70 | 46.45 | 46.48 | 46.48 | -0.38% | 365 |
| Sep 4, 2026 | 46.95 | 46.95 | 46.65 | 46.65 | 46.65 | 0.86% | 79 |
| Sep 3, 2026 | 46.30 | 46.30 | 46.25 | 46.25 | 46.25 | -0.96% | 198 |
| Sep 2, 2026 | 47.78 | 47.78 | 46.70 | 46.70 | 46.70 | -1.58% | 82 |
| Sep 1, 2026 | 47.25 | 47.50 | 46.65 | 47.45 | 47.45 | 0.64% | 1,651 |
| Aug 28, 2026 | 44.58 | 47.15 | 44.58 | 47.15 | 47.15 | 7.53% | 566 |
| Aug 27, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.45% | 2,000 |
| Aug 25, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -0.34% | 307 |
| Aug 24, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.34% | 30 |
| Aug 21, 2026 | 44.25 | 44.65 | 44.25 | 44.35 | 44.35 | 2.01% | 530 |
| Aug 19, 2026 | 44.10 | 44.53 | 43.48 | 43.48 | 43.48 | -2.08% | 717 |
| Aug 18, 2026 | 44.53 | 44.53 | 44.40 | 44.40 | 44.40 | 4.72% | 1,743 |
| Aug 17, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.12% | 8 |
| Aug 14, 2026 | 42.30 | 42.45 | 42.30 | 42.45 | 42.45 | 10.98% | 6,405 |
| Aug 13, 2026 | 38.00 | 38.25 | 38.00 | 38.25 | 38.25 | -0.13% | 94 |
| Aug 12, 2026 | 38.65 | 38.65 | 38.30 | 38.30 | 38.30 | 4.08% | 3,038 |