Europris ASA (LON:0RAI)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 83.25
-0.05 (-0.06%)
At close: Nov 10, 2026
LON:0RAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 82.90 | 83.40 | 82.90 | 83.25 | 83.25 | -0.06% | 58,326 |
| Nov 9, 2026 | 81.90 | 83.40 | 81.75 | 83.30 | 83.30 | 1.96% | 6,659 |
| Nov 6, 2026 | 80.80 | 81.70 | 80.90 | 81.70 | 81.70 | 0.12% | 19,961 |
| Nov 5, 2026 | 83.45 | 83.70 | 81.50 | 81.60 | 81.60 | -2.16% | 21,863 |
| Nov 4, 2026 | 82.05 | 83.60 | 82.20 | 83.40 | 83.40 | 1.83% | 3,045 |
| Nov 3, 2026 | 81.50 | 82.90 | 81.90 | 81.90 | 81.90 | 0.74% | 8,384 |
| Nov 2, 2026 | 80.60 | 81.30 | 80.90 | 81.30 | 81.30 | 1.62% | 2,435 |
| Oct 30, 2026 | 82.55 | 82.00 | 79.95 | 80.00 | 80.00 | -3.15% | 9,297 |
| Oct 29, 2026 | 80.90 | 82.60 | 81.40 | 82.60 | 82.60 | -3.28% | 3,038 |
| Oct 28, 2026 | 84.90 | 86.20 | 84.80 | 85.40 | 85.40 | 0.59% | 2,024 |
| Oct 27, 2026 | 84.00 | 84.90 | 84.90 | 84.90 | 84.90 | 1.07% | 100 |
| Oct 26, 2026 | 82.95 | 84.35 | 83.90 | 84.00 | 84.00 | 0.96% | 5,878 |
| Oct 23, 2026 | 84.20 | 85.10 | 83.10 | 83.20 | 83.20 | -1.65% | 11,566 |
| Oct 22, 2026 | 86.15 | 85.20 | 84.40 | 84.60 | 84.60 | -0.82% | 2,456 |
| Oct 21, 2026 | 85.70 | 85.40 | 85.20 | 85.30 | 85.30 | -0.58% | 3,812 |
| Oct 20, 2026 | 84.20 | 85.80 | 85.00 | 85.80 | 85.80 | 2.88% | 8,852 |
| Oct 19, 2026 | 84.20 | 84.25 | 83.15 | 83.40 | 83.40 | -1.30% | 16,151 |
| Oct 16, 2026 | 84.10 | 84.80 | 84.30 | 84.50 | 84.50 | 0.84% | 610 |
| Oct 15, 2026 | 83.75 | 84.10 | 83.70 | 83.80 | 83.80 | 0.24% | 2,338 |
| Oct 14, 2026 | 83.45 | 84.30 | 83.60 | 83.60 | 83.60 | 0.48% | 2,838 |
| Oct 13, 2026 | 82.65 | 83.70 | 83.20 | 83.20 | 83.20 | 1.09% | 1,884 |
| Oct 12, 2026 | 82.65 | 82.60 | 81.80 | 82.30 | 82.30 | -0.96% | 3,509 |
| Oct 9, 2026 | 83.45 | 83.50 | 82.60 | 83.10 | 83.10 | -0.12% | 5,550 |
| Oct 8, 2026 | 81.90 | 83.40 | 81.80 | 83.20 | 83.20 | 1.96% | 27,312 |
| Oct 7, 2026 | 80.50 | 82.10 | 80.40 | 81.60 | 81.60 | 1.75% | 6,734 |
| Oct 6, 2026 | 80.40 | 80.30 | 79.60 | 80.20 | 80.20 | -0.12% | 3,573 |
| Oct 5, 2026 | 80.60 | 80.50 | 80.10 | 80.30 | 80.30 | -0.25% | 6,643 |
| Oct 2, 2026 | 80.80 | 81.20 | 80.30 | 80.50 | 80.50 | -0.74% | 10,933 |
| Oct 1, 2026 | 81.40 | 81.80 | 81.00 | 81.10 | 81.10 | -0.61% | 3,218 |
| Sep 30, 2026 | 82.05 | 82.20 | 81.50 | 81.60 | 81.60 | -0.18% | 7,976 |
| Sep 29, 2026 | 82.05 | 82.40 | 81.40 | 81.75 | 81.75 | -0.18% | 18,897 |
| Sep 28, 2026 | 81.70 | 82.10 | 81.40 | 81.90 | 81.90 | -0.18% | 47,641 |
| Sep 25, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -0.36% | - |
| 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 |