Europlasma S.A. (LON:0W8R)
London · Delayed Price · Currency is GBP · Price in EUR 1.500
-0.250 (-14.29%)
At close: Oct 2, 2025
Europlasma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -14.29% | - |
| Sep 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -12.50% | - |
| Sep 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -57.89% | - |
| Sep 1, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -40.63% | - |
| Aug 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -8.57% | - |
| Aug 19, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -5.41% | - |
| Aug 18, 2025 | 8.25 | 9.25 | 8.25 | 9.25 | 9.25 | 23.33% | 1,174 |
| Aug 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | 496 |
| Aug 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -8.82% | 138 |
| Aug 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.23% | 131 |
| Aug 7, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -6.58% | 48 |
| Aug 6, 2025 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | -5.00% | 138 |
| Aug 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -6.98% | - |
| Jul 31, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 13 |
| Jul 30, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.27% | 120 |
| Jul 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -15.38% | 144 |
| Jul 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | 180 |
| Jul 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.86% | 46 |
| Jul 10, 2025 | 13.00 | 13.13 | 13.00 | 13.13 | 13.13 | -0.94% | 1 |
| Jul 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -5.36% | 14 |
| Jun 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 24, 2025 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -6.67% | 144 |
| Jun 23, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -7.69% | 168 |
| Jun 20, 2025 | 17.75 | 17.75 | 16.25 | 16.25 | 16.25 | -17.72% | 254 |
| Jun 18, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -3.07% | - |
| Jun 13, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.61% | 322 |
| Jun 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.38% | - |
| Jun 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.45% | 160 |
| Jun 2, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| May 28, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 6.10% | - |
| May 22, 2025 | 20.75 | 20.75 | 20.50 | 20.50 | 20.50 | -5.75% | 44 |
| May 21, 2025 | 22.00 | 22.00 | 21.75 | 21.75 | 21.75 | -3.33% | 12 |
| May 16, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -15.09% | 4 |
| May 15, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -11.67% | 2 |
| May 14, 2025 | 30.50 | 30.50 | 29.75 | 30.00 | 30.00 | 8.11% | 306 |
| May 13, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -5.93% | 4 |
| May 12, 2025 | 30.25 | 30.25 | 29.25 | 29.50 | 29.50 | -6.35% | 648 |
| May 9, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -5.26% | 40 |
| May 8, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -6.34% | - |
| May 2, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -5.96% | 8 |
| Apr 30, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -1.31% | 40 |
| Apr 29, 2025 | 39.00 | 39.00 | 37.50 | 38.25 | 38.25 | -13.56% | 84 |
| Apr 28, 2025 | 54.25 | 54.25 | 44.25 | 44.25 | 44.25 | 17.22% | 4 |
| Apr 24, 2025 | 37.25 | 37.75 | 37.25 | 37.75 | 37.75 | 7.86% | 62 |
| Apr 23, 2025 | 33.75 | 35.00 | 33.75 | 35.00 | 35.00 | -4.11% | 191 |
| Apr 22, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Apr 17, 2025 | 35.75 | 36.50 | 35.75 | 36.50 | 36.50 | -2.67% | 8 |
| Apr 16, 2025 | 35.75 | 37.75 | 35.75 | 37.50 | 37.50 | 2.04% | 107 |
| Apr 14, 2025 | 36.50 | 36.75 | 36.00 | 36.75 | 36.75 | -6.37% | 36 |
| Apr 10, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -5.42% | - |