Epiroc AB (publ) (LON:0YSU)
London · Delayed Price · Currency is GBP · Price in SEK 208.26
+1.32 (0.64%)
Dec 5, 2025, 5:02 PM BST
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |