Europris ASA (LON:0RAI)
London · Delayed Price · Currency is GBP · Price in NOK 82.05
-0.30 (-0.36%)
At close: Sep 25, 2026
LON:0RAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 82.45 | 82.50 | 82.30 | 82.35 | 82.35 | -0.42% | 469 |
| Sep 23, 2026 | 84.00 | 82.90 | 82.65 | 82.70 | 82.70 | -1.66% | 17,083 |
| Sep 22, 2026 | 83.65 | 84.40 | 83.90 | 84.10 | 84.10 | 0.12% | 17,901 |
| Sep 21, 2026 | 82.55 | 84.00 | 83.80 | 84.00 | 84.00 | 1.94% | 8,055 |
| Sep 18, 2026 | 82.85 | 83.30 | 82.25 | 82.40 | 82.40 | -0.72% | 5,529 |
| Sep 17, 2026 | 83.25 | 83.40 | 82.80 | 83.00 | 83.00 | -0.24% | 15,865 |
| Sep 16, 2026 | 83.25 | 83.30 | 82.60 | 83.20 | 83.20 | - | 1,301 |
| Sep 15, 2026 | 84.20 | 83.50 | 82.90 | 83.20 | 83.20 | -1.42% | 5,287 |
| Sep 14, 2026 | 84.90 | 85.20 | 84.40 | 84.40 | 84.40 | -0.94% | 30,985 |
| Sep 11, 2026 | 85.10 | 85.50 | 85.20 | 85.20 | 85.20 | -0.58% | 2,221 |
| Sep 10, 2026 | 86.15 | 86.10 | 85.70 | 85.70 | 85.70 | -0.81% | 15,481 |
| Sep 9, 2026 | 87.05 | 86.65 | 86.35 | 86.40 | 86.40 | -1.14% | 7,026 |
| Sep 8, 2026 | 87.75 | 87.40 | 87.40 | 87.40 | 87.40 | -0.79% | 4,164 |
| Sep 7, 2026 | 87.75 | 88.30 | 88.10 | 88.10 | 88.10 | 0.05% | 1,410 |
| Sep 4, 2026 | 87.25 | 88.20 | 88.00 | 88.05 | 88.05 | -0.05% | 920 |
| Sep 3, 2026 | 88.10 | 88.10 | 88.00 | 88.10 | 88.10 | 0.23% | 2,330 |
| Sep 2, 2026 | 86.75 | 88.60 | 87.80 | 87.90 | 87.90 | -1.12% | 6,636 |
| Sep 1, 2026 | 87.85 | 88.90 | 87.50 | 88.90 | 88.90 | 0.78% | 19,168 |
| Aug 31, 2026 | 89.00 | 89.00 | 88.20 | 88.21 | 88.21 | -0.55% | 28,088 |
| Aug 28, 2026 | 88.70 | 89.10 | 88.80 | 88.70 | 88.70 | -0.06% | 2,028 |
| Aug 27, 2026 | 89.10 | 88.90 | 88.75 | 88.75 | 88.75 | -0.28% | 562 |
| Aug 26, 2026 | 88.10 | 89.00 | 88.60 | 89.00 | 89.00 | 0.45% | 14,777 |
| Aug 25, 2026 | 87.65 | 88.70 | 88.30 | 88.60 | 88.60 | 1.26% | 15,405 |
| Aug 24, 2026 | 87.35 | 87.50 | 87.25 | 87.50 | 87.50 | - | 541 |
| Aug 21, 2026 | 86.25 | 87.60 | 87.25 | 87.50 | 87.50 | 1.21% | 4,911 |
| Aug 20, 2026 | 86.95 | 86.80 | 86.30 | 86.45 | 86.45 | 0.64% | 2,121 |
| Aug 19, 2026 | 86.45 | 85.90 | 85.00 | 85.90 | 85.90 | -0.12% | 994 |
| Aug 18, 2026 | 85.30 | 86.20 | 85.00 | 86.00 | 86.00 | 0.58% | 1,772 |
| Aug 17, 2026 | 86.05 | 86.05 | 85.30 | 85.50 | 85.50 | -0.81% | 4,622 |
| Aug 14, 2026 | 86.35 | 86.60 | 86.00 | 86.20 | 86.20 | 0.12% | 12,624 |
| Aug 13, 2026 | 86.45 | 86.50 | 86.05 | 86.10 | 86.10 | -0.35% | 3,803 |
| Aug 12, 2026 | 86.55 | 86.45 | 86.10 | 86.40 | 86.40 | - | 2,545 |
| Aug 11, 2026 | 85.80 | 87.00 | 86.40 | 86.40 | 86.40 | -0.17% | 3,414 |
| Aug 10, 2026 | 86.25 | 86.95 | 86.30 | 86.55 | 86.55 | 0.70% | 2,435 |
| Aug 7, 2026 | 85.60 | 86.60 | 85.95 | 85.95 | 85.95 | 0.35% | 1,401 |
| Aug 6, 2026 | 86.45 | 86.10 | 85.60 | 85.65 | 85.65 | -0.54% | 6,532 |
| Aug 5, 2026 | 86.85 | 86.11 | 86.00 | 86.11 | 86.11 | 0.60% | 5,619 |
| Aug 4, 2026 | 85.30 | 85.60 | 85.10 | 85.60 | 85.60 | 0.12% | 4,924 |
| Aug 3, 2026 | 84.80 | 85.70 | 84.50 | 85.50 | 85.50 | -0.35% | 1,959 |
| Jul 31, 2026 | 85.80 | 85.80 | 85.35 | 85.80 | 85.80 | -0.69% | 10,348 |
| Jul 30, 2026 | 84.30 | 86.40 | 86.40 | 86.40 | 86.40 | 2.37% | 100 |
| Jul 29, 2026 | 85.40 | 85.70 | 83.90 | 84.40 | 84.40 | -0.71% | 3,930 |
| Jul 28, 2026 | 84.00 | 85.50 | 84.90 | 85.00 | 85.00 | 1.61% | 349 |
| Jul 27, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.30% | - |
| Jul 24, 2026 | 83.75 | 84.00 | 82.50 | 83.90 | 83.90 | -0.83% | 490,996 |
| Jul 23, 2026 | 84.10 | 84.60 | 84.10 | 84.60 | 84.60 | - | 47 |
| Jul 22, 2026 | 83.15 | 84.60 | 83.70 | 84.60 | 84.60 | 2.05% | 2,032 |
| Jul 21, 2026 | 83.15 | 83.50 | 82.90 | 82.90 | 82.90 | -0.84% | 6,345 |
| Jul 20, 2026 | 82.85 | 84.00 | 83.45 | 83.60 | 83.60 | 0.12% | 394 |
| Jul 17, 2026 | 83.45 | 83.55 | 83.30 | 83.50 | 83.50 | 0.30% | 1,659 |