Epiroc AB (publ) (LON:0YSU)
London · Delayed Price · Currency is GBP · Price in SEK 224.35
-4.31 (-1.89%)
At close: Jan 19, 2026
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 223.70 | 226.80 | 223.20 | 224.35 | 224.35 | -1.89% | 45,314 |
| Jan 16, 2026 | 228.90 | 230.00 | 228.20 | 228.66 | 228.66 | 0.42% | 80,660 |
| Jan 15, 2026 | 227.80 | 228.80 | 225.90 | 227.70 | 227.70 | 1.69% | 84,865 |
| Jan 14, 2026 | 222.90 | 225.70 | 222.90 | 223.90 | 223.90 | 0.89% | 135,372 |
| Jan 13, 2026 | 225.00 | 225.00 | 220.50 | 221.94 | 221.94 | -0.71% | 232,429 |
| Jan 12, 2026 | 222.90 | 224.70 | 222.30 | 223.52 | 223.52 | 0.91% | 101,161 |
| Jan 9, 2026 | 218.50 | 222.20 | 218.10 | 221.51 | 221.51 | 1.09% | 135,133 |
| Jan 8, 2026 | 220.40 | 220.40 | 217.50 | 219.11 | 219.11 | -0.44% | 827,053 |
| Jan 7, 2026 | 217.70 | 222.40 | 217.10 | 220.07 | 220.07 | 2.84% | 5,723,568 |
| Jan 5, 2026 | 212.00 | 215.70 | 211.40 | 214.00 | 214.00 | 1.70% | 27,436 |
| Jan 2, 2026 | 209.60 | 211.10 | 208.80 | 210.43 | 210.43 | 0.60% | 55,567 |
| Dec 30, 2025 | 206.10 | 210.60 | 206.10 | 209.17 | 209.17 | 1.62% | 58,070 |
| Dec 29, 2025 | 205.70 | 206.40 | 204.70 | 205.84 | 205.84 | 0.10% | 9,876 |
| Dec 23, 2025 | 206.70 | 207.50 | 205.10 | 205.64 | 205.64 | -0.41% | 53,314 |
| Dec 22, 2025 | 207.10 | 207.70 | 205.85 | 206.49 | 206.49 | -0.45% | 2,753,200 |
| Dec 19, 2025 | 208.00 | 208.70 | 206.60 | 207.42 | 207.42 | -0.14% | 154,952 |
| Dec 18, 2025 | 204.90 | 208.80 | 204.90 | 207.72 | 207.72 | -0.57% | 66,795 |
| Dec 17, 2025 | 208.60 | 209.10 | 205.10 | 208.90 | 208.90 | -0.46% | 119,647 |
| Dec 16, 2025 | 212.30 | 212.30 | 208.50 | 209.87 | 209.87 | -1.47% | 157,009 |
| Dec 15, 2025 | 211.80 | 214.40 | 211.10 | 213.01 | 213.01 | -0.14% | 50,289 |
| Dec 12, 2025 | 213.30 | 215.00 | 211.10 | 213.30 | 213.30 | 0.20% | 932,563 |
| Dec 11, 2025 | 211.65 | 214.20 | 211.30 | 212.88 | 212.88 | 0.39% | 104,261 |
| Dec 10, 2025 | 213.00 | 213.00 | 211.40 | 212.05 | 212.05 | -0.40% | 891,908 |
| Dec 9, 2025 | 213.10 | 214.75 | 212.00 | 212.90 | 212.90 | 1.01% | 1,704,680 |
| Dec 8, 2025 | 210.40 | 211.50 | 210.20 | 210.77 | 210.77 | 1.21% | 56,779 |
| Dec 5, 2025 | 205.50 | 210.80 | 205.50 | 208.26 | 208.26 | 0.64% | 118,682 |
| Dec 4, 2025 | 205.20 | 207.90 | 205.20 | 206.93 | 206.93 | 2.24% | 593,679 |
| Dec 3, 2025 | 201.50 | 203.40 | 200.95 | 202.40 | 202.40 | 0.70% | 128,555 |
| Dec 2, 2025 | 201.30 | 202.60 | 200.20 | 200.99 | 200.99 | -0.44% | 555,706 |
| Dec 1, 2025 | 201.05 | 202.30 | 201.05 | 201.88 | 201.88 | -0.49% | 641,761 |
| Nov 28, 2025 | 202.10 | 203.30 | 202.10 | 202.86 | 202.86 | 0.04% | 122,672 |
| Nov 27, 2025 | 202.20 | 203.50 | 201.90 | 202.79 | 202.79 | 0.47% | 326,507 |
| Nov 26, 2025 | 200.85 | 203.20 | 200.50 | 201.84 | 201.84 | 2.33% | 405,184 |
| Nov 25, 2025 | 195.50 | 200.70 | 195.05 | 197.25 | 197.25 | 1.43% | 1,438,710 |
| Nov 24, 2025 | 193.50 | 196.70 | 192.80 | 194.47 | 194.47 | 1.99% | 765,058 |
| Nov 21, 2025 | 187.75 | 191.85 | 187.75 | 190.68 | 190.68 | 0.12% | 712,637 |
| Nov 20, 2025 | 190.85 | 190.95 | 189.15 | 190.45 | 190.45 | 0.79% | 47,015 |
| Nov 19, 2025 | 189.15 | 190.20 | 188.15 | 188.96 | 188.96 | -0.67% | 607,317 |
| Nov 18, 2025 | 192.15 | 192.15 | 187.90 | 190.23 | 190.23 | -2.24% | 402,692 |
| Nov 17, 2025 | 195.40 | 195.40 | 193.90 | 194.59 | 194.59 | 0.36% | 53,634 |
| Nov 14, 2025 | 195.40 | 195.80 | 192.78 | 193.89 | 193.89 | -2.69% | 132,941 |
| Nov 13, 2025 | 200.80 | 201.00 | 196.00 | 199.26 | 199.26 | -0.03% | 3,445,738 |
| Nov 12, 2025 | 202.00 | 202.00 | 198.95 | 199.31 | 199.31 | 0.74% | 49,692 |
| Nov 11, 2025 | 197.55 | 200.60 | 197.35 | 197.86 | 197.86 | 0.05% | 104,375 |
| Nov 10, 2025 | 198.85 | 199.45 | 197.60 | 197.76 | 197.76 | 0.56% | 507,046 |
| Nov 7, 2025 | 196.93 | 197.05 | 195.25 | 196.65 | 196.65 | -0.87% | 131,807 |
| Nov 6, 2025 | 198.40 | 199.55 | 195.90 | 198.37 | 198.37 | 0.19% | 1,887,440 |
| Nov 5, 2025 | 195.05 | 199.80 | 195.03 | 197.99 | 197.99 | -0.29% | 119,083 |
| Nov 4, 2025 | 196.20 | 199.80 | 195.20 | 198.56 | 198.56 | 0.44% | 424,636 |
| Nov 3, 2025 | 199.95 | 200.70 | 196.45 | 197.69 | 197.69 | -2.23% | 220,502 |