Epiroc AB (publ) (LON:0YSU)
London · Delayed Price · Currency is GBP · Price in SEK 197.86
+0.10 (0.05%)
At close: Nov 11, 2025
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 204.30 | 204.90 | 201.20 | 202.20 | 202.20 | -1.55% | 607,977 |
| Oct 30, 2025 | 208.30 | 208.90 | 202.30 | 205.38 | 205.38 | -1.29% | 2,016,875 |
| Oct 29, 2025 | 216.00 | 216.90 | 205.55 | 208.06 | 208.06 | -6.87% | 4,179,798 |
| Oct 28, 2025 | 222.90 | 225.30 | 222.30 | 223.40 | 223.40 | -0.14% | 194,631 |
| Oct 27, 2025 | 224.40 | 224.60 | 223.20 | 223.71 | 223.71 | 0.54% | 148,847 |
| Oct 24, 2025 | 223.60 | 225.70 | 222.20 | 222.50 | 222.50 | 0.85% | 2,965,200 |
| Oct 23, 2025 | 217.40 | 222.90 | 217.40 | 220.63 | 220.63 | 1.19% | 144,193 |
| Oct 22, 2025 | 217.50 | 218.50 | 217.00 | 218.03 | 218.03 | 0.01% | 3,246,445 |
| Oct 21, 2025 | 219.70 | 220.20 | 217.50 | 218.00 | 218.00 | -1.00% | 38,534 |
| Oct 20, 2025 | 215.00 | 220.60 | 211.80 | 220.20 | 220.20 | 3.03% | 240,311 |
| Oct 17, 2025 | 213.20 | 215.30 | 212.60 | 213.72 | 213.72 | 0.79% | 198,709 |
| Oct 16, 2025 | 211.60 | 213.30 | 211.20 | 212.04 | 212.04 | 1.51% | 5,160,880 |
| Oct 15, 2025 | 209.30 | 211.70 | 208.50 | 208.88 | 208.88 | 1.11% | 2,503,207 |
| Oct 14, 2025 | 206.00 | 208.00 | 205.50 | 206.59 | 206.59 | -0.71% | 130,241 |
| Oct 13, 2025 | 209.65 | 210.20 | 207.10 | 208.06 | 208.06 | -2.31% | 161,915 |
| Oct 10, 2025 | 211.90 | 214.30 | 210.60 | 212.97 | 211.07 | -0.13% | 85,275 |
| Oct 9, 2025 | 215.20 | 215.50 | 211.40 | 213.25 | 211.35 | -0.62% | 65,754 |
| Oct 8, 2025 | 214.70 | 216.70 | 213.70 | 214.58 | 212.66 | 1.09% | 138,752 |
| Oct 7, 2025 | 212.70 | 214.00 | 210.70 | 212.27 | 210.38 | 0.35% | 974,480 |
| Oct 6, 2025 | 210.30 | 213.30 | 209.80 | 211.54 | 209.65 | 2.45% | 539,530 |
| Oct 3, 2025 | 203.90 | 208.00 | 203.50 | 206.47 | 204.63 | 1.91% | 286,067 |
| Oct 2, 2025 | 200.10 | 204.00 | 200.10 | 202.61 | 200.80 | 2.24% | 162,157 |
| Oct 1, 2025 | 197.65 | 199.35 | 196.65 | 198.17 | 196.40 | 0.81% | 1,914,755 |
| Sep 30, 2025 | 196.03 | 198.40 | 195.70 | 196.58 | 194.82 | 0.84% | 285,630 |
| Sep 29, 2025 | 196.30 | 197.43 | 193.73 | 194.95 | 193.21 | -1.08% | 110,427 |
| Sep 26, 2025 | 197.48 | 197.95 | 194.70 | 197.09 | 195.33 | -0.86% | 87,634 |
| Sep 25, 2025 | 198.90 | 199.38 | 196.35 | 198.80 | 197.03 | -0.11% | 734,932 |
| Sep 24, 2025 | 199.80 | 199.95 | 196.90 | 199.01 | 197.23 | -1.15% | 2,686,931 |
| Sep 23, 2025 | 198.95 | 201.60 | 198.15 | 201.32 | 199.52 | 1.47% | 591,204 |
| Sep 22, 2025 | 200.70 | 201.00 | 197.90 | 198.41 | 196.64 | -2.07% | 489,395 |
| Sep 19, 2025 | 203.00 | 203.50 | 201.50 | 202.60 | 200.79 | -0.33% | 585,961 |
| Sep 18, 2025 | 202.00 | 204.10 | 202.00 | 203.28 | 201.46 | 1.21% | 359,848 |
| Sep 17, 2025 | 200.90 | 202.10 | 200.10 | 200.85 | 199.06 | -0.98% | 370,905 |
| Sep 16, 2025 | 204.20 | 204.40 | 200.40 | 202.84 | 201.03 | -1.11% | 142,599 |
| Sep 15, 2025 | 205.05 | 207.10 | 202.70 | 205.12 | 203.29 | 0.16% | 124,164 |
| Sep 12, 2025 | 202.40 | 206.20 | 202.40 | 204.80 | 202.97 | 2.07% | 155,054 |
| Sep 11, 2025 | 201.00 | 202.20 | 199.73 | 200.65 | 198.86 | -0.96% | 629,911 |
| Sep 10, 2025 | 204.40 | 205.10 | 201.70 | 202.59 | 200.78 | -0.97% | 703,871 |
| Sep 9, 2025 | 203.40 | 204.70 | 202.50 | 204.57 | 202.75 | 1.41% | 108,801 |
| Sep 8, 2025 | 201.70 | 202.70 | 201.00 | 201.74 | 199.94 | 0.83% | 137,490 |
| Sep 5, 2025 | 199.10 | 201.20 | 198.30 | 200.08 | 198.30 | 1.42% | 101,484 |