Epiroc AB (publ) (LON:0YSU)
London · Delayed Price · Currency is GBP · Price in SEK 208.06
-3.01 (-1.43%)
At close: Oct 13, 2025
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 197.15 | 198.15 | 196.25 | 197.28 | 195.52 | 0.23% | 557,214 |
| Sep 3, 2025 | 195.10 | 198.15 | 194.95 | 196.83 | 195.08 | 0.17% | 353,044 |
| Sep 2, 2025 | 198.55 | 198.80 | 193.80 | 196.50 | 194.74 | -1.12% | 48,937 |
| Sep 1, 2025 | 197.20 | 199.05 | 197.20 | 198.73 | 196.96 | 0.12% | 24,737 |
| Aug 29, 2025 | 199.58 | 199.68 | 197.60 | 198.50 | 196.73 | -0.68% | 261,449 |
| Aug 28, 2025 | 198.70 | 200.40 | 198.40 | 199.85 | 198.07 | 1.07% | 321,094 |
| Aug 27, 2025 | 197.95 | 198.68 | 196.83 | 197.73 | 195.96 | -0.03% | 1,432,739 |
| Aug 26, 2025 | 197.63 | 199.00 | 196.45 | 197.78 | 196.02 | -1.46% | 47,017 |
| Aug 25, 2025 | 200.50 | 201.00 | 197.55 | 200.70 | 198.91 | 0.90% | 100,418 |
| Aug 22, 2025 | 196.48 | 201.00 | 196.48 | 198.91 | 197.14 | 0.97% | 64,426 |
| Aug 21, 2025 | 195.55 | 198.20 | 195.55 | 197.00 | 195.25 | 0.59% | 234,152 |
| Aug 20, 2025 | 196.20 | 197.25 | 195.30 | 195.84 | 194.09 | -0.31% | 139,892 |
| Aug 19, 2025 | 194.35 | 197.35 | 194.35 | 196.45 | 194.70 | 1.81% | 74,068 |
| Aug 18, 2025 | 194.45 | 194.60 | 192.40 | 192.95 | 191.23 | -0.77% | 27,443 |
| Aug 15, 2025 | 195.35 | 195.35 | 194.15 | 194.45 | 192.72 | 0.07% | 69,760 |
| Aug 14, 2025 | 192.70 | 194.80 | 192.55 | 194.32 | 192.59 | -0.27% | 34,954 |
| Aug 13, 2025 | 196.15 | 196.50 | 194.65 | 194.85 | 193.11 | -0.33% | 460,891 |
| Aug 12, 2025 | 195.80 | 196.25 | 194.45 | 195.50 | 193.76 | 0.03% | 200,720 |
| Aug 11, 2025 | 196.90 | 197.80 | 194.85 | 195.44 | 193.70 | -0.64% | 1,623,600 |
| Aug 8, 2025 | 196.75 | 197.50 | 196.00 | 196.70 | 194.94 | -0.41% | 78,220 |
| Aug 7, 2025 | 195.85 | 198.45 | 195.85 | 197.51 | 195.75 | 0.49% | 108,042 |
| Aug 6, 2025 | 197.10 | 197.70 | 195.23 | 196.55 | 194.79 | 0.13% | 29,491 |