Epiroc AB (publ) (LON:0YSU)
London · Delayed Price · Currency is GBP · Price in SEK 260.20
+4.50 (1.76%)
Sep 25, 2026, 4:39 PM GMT
LON:0YSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 259.90 | 261.60 | 257.60 | 260.20 | 260.20 | 1.76% | 405,314 |
| Sep 24, 2026 | 257.00 | 258.40 | 255.50 | 255.70 | 255.70 | -2.40% | 140,643 |
| Sep 23, 2026 | 264.50 | 264.80 | 260.90 | 262.00 | 262.00 | -0.38% | 38,845 |
| Sep 22, 2026 | 258.00 | 263.70 | 256.70 | 263.00 | 263.00 | 2.06% | 76,399 |
| Sep 21, 2026 | 255.90 | 258.20 | 254.20 | 257.70 | 257.70 | 2.22% | 669,103 |
| Sep 18, 2026 | 256.80 | 256.80 | 251.60 | 252.10 | 252.10 | -1.91% | 367,802 |
| Sep 17, 2026 | 256.40 | 258.00 | 255.10 | 257.00 | 257.00 | 1.69% | 79,236 |
| Sep 16, 2026 | 250.50 | 253.40 | 250.30 | 252.73 | 252.73 | 1.42% | 933,717 |
| Sep 15, 2026 | 245.75 | 250.03 | 242.80 | 249.20 | 249.20 | 1.46% | 412,517 |
| Sep 14, 2026 | 254.02 | 254.02 | 244.70 | 245.63 | 245.63 | -3.31% | 808,687 |
| Sep 11, 2026 | 254.60 | 256.20 | 249.80 | 254.02 | 254.02 | -0.03% | 482,159 |
| Sep 10, 2026 | 262.70 | 263.00 | 252.80 | 254.10 | 254.10 | -3.68% | 109,454 |
| Sep 9, 2026 | 266.70 | 269.50 | 262.70 | 263.80 | 263.80 | -1.75% | 225,655 |
| Sep 8, 2026 | 264.90 | 270.13 | 264.90 | 268.50 | 268.50 | 2.21% | 156,304 |
| Sep 7, 2026 | 262.40 | 264.60 | 261.80 | 262.70 | 262.70 | 0.15% | 40,033 |
| Sep 4, 2026 | 259.80 | 262.30 | 258.30 | 262.30 | 262.30 | 1.20% | 495,963 |
| Sep 3, 2026 | 256.05 | 263.70 | 255.70 | 259.20 | 259.20 | 1.17% | 467,547 |
| Sep 2, 2026 | 258.10 | 258.10 | 253.20 | 256.20 | 256.20 | -0.81% | 1,766,534 |
| Sep 1, 2026 | 267.50 | 267.50 | 258.10 | 258.30 | 258.30 | -2.38% | 1,389,534 |
| Aug 31, 2026 | 268.60 | 269.80 | 264.60 | 264.60 | 264.60 | -1.49% | 94,925 |
| Aug 28, 2026 | 274.35 | 276.00 | 268.60 | 268.60 | 268.60 | -1.72% | 959,796 |
| Aug 27, 2026 | 273.50 | 275.75 | 272.70 | 273.30 | 273.30 | 0.18% | 485,779 |
| Aug 26, 2026 | 268.40 | 275.20 | 268.30 | 272.80 | 272.80 | 1.45% | 358,281 |
| Aug 25, 2026 | 266.80 | 273.00 | 265.30 | 268.90 | 268.90 | 1.36% | 559,489 |
| Aug 24, 2026 | 262.60 | 267.90 | 262.40 | 265.30 | 265.30 | 1.14% | 552,742 |
| Aug 21, 2026 | 258.60 | 264.40 | 258.60 | 262.30 | 262.30 | 1.82% | 261,078 |
| Aug 20, 2026 | 252.10 | 259.60 | 249.10 | 257.60 | 257.60 | 3.41% | 278,820 |
| Aug 19, 2026 | 248.10 | 250.00 | 247.80 | 249.10 | 249.10 | 0.77% | 235,425 |
| Aug 18, 2026 | 249.20 | 251.30 | 247.20 | 247.20 | 247.20 | -1.16% | 238,617 |
| Aug 17, 2026 | 252.30 | 252.30 | 248.70 | 250.10 | 250.10 | -0.08% | 115,434 |
| Aug 14, 2026 | 245.90 | 250.30 | 245.90 | 250.30 | 250.30 | -0.26% | 48,655 |
| Aug 13, 2026 | 252.30 | 252.30 | 248.70 | 250.95 | 250.95 | -1.78% | 54,252 |
| Aug 12, 2026 | 255.55 | 256.40 | 253.80 | 255.50 | 255.50 | -0.41% | 140,127 |
| Aug 11, 2026 | 254.00 | 257.60 | 252.90 | 256.56 | 256.56 | 0.41% | 55,294 |
| Aug 10, 2026 | 251.40 | 256.70 | 251.20 | 255.53 | 255.53 | 1.09% | 424,433 |
| Aug 7, 2026 | 252.20 | 253.70 | 251.20 | 252.78 | 252.78 | -0.29% | 55,925 |
| Aug 6, 2026 | 252.30 | 254.83 | 251.60 | 253.50 | 253.50 | -0.36% | 21,502 |
| Aug 5, 2026 | 254.60 | 256.10 | 252.50 | 254.43 | 254.42 | 1.12% | 245,981 |
| Aug 4, 2026 | 248.20 | 252.40 | 248.20 | 251.61 | 251.61 | 2.64% | 258,171 |
| Aug 3, 2026 | 247.30 | 247.30 | 243.70 | 245.15 | 245.15 | 0.02% | 74,846 |
| Jul 31, 2026 | 245.40 | 248.70 | 243.30 | 245.10 | 245.10 | 0.74% | 286,802 |
| Jul 30, 2026 | 238.30 | 243.50 | 237.50 | 243.30 | 243.30 | 1.66% | 183,279 |
| Jul 29, 2026 | 238.40 | 241.90 | 236.30 | 239.33 | 239.33 | -0.40% | 90,472 |
| Jul 28, 2026 | 246.30 | 246.65 | 239.30 | 240.30 | 240.30 | -2.62% | 1,475,414 |
| Jul 27, 2026 | 251.00 | 251.00 | 245.90 | 246.76 | 246.76 | -0.34% | 221,808 |
| Jul 24, 2026 | 244.20 | 249.95 | 242.20 | 247.60 | 247.60 | 1.27% | 479,597 |
| Jul 23, 2026 | 242.00 | 246.90 | 242.00 | 244.50 | 244.50 | 0.45% | 162,403 |
| Jul 22, 2026 | 241.30 | 245.80 | 240.70 | 243.40 | 243.40 | 1.63% | 154,933 |
| Jul 21, 2026 | 234.30 | 239.50 | 232.00 | 239.50 | 239.50 | 2.92% | 250,430 |
| Jul 20, 2026 | 233.95 | 234.70 | 231.20 | 232.70 | 232.70 | -0.98% | 164,048 |