Epiroc AB (publ) (LON:0YSU)
London · Delayed Price · Currency is GBP · Price in SEK 235.00
-14.26 (-5.72%)
At close: Jul 17, 2026
LON:0YSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 248.65 | 251.85 | 228.50 | 235.00 | 235.00 | -5.72% | 291,156 |
| Jul 16, 2026 | 252.20 | 252.20 | 247.00 | 249.26 | 249.26 | -1.05% | 247,215 |
| Jul 15, 2026 | 253.30 | 257.70 | 251.50 | 251.90 | 251.90 | -1.87% | 231,700 |
| Jul 14, 2026 | 253.30 | 257.80 | 252.50 | 256.70 | 256.70 | 1.27% | 97,331 |
| Jul 13, 2026 | 255.30 | 256.10 | 252.80 | 253.49 | 253.49 | -1.60% | 169,142 |
| Jul 10, 2026 | 258.20 | 260.40 | 256.80 | 257.60 | 257.60 | 0.78% | 79,689 |
| Jul 9, 2026 | 257.05 | 257.05 | 253.60 | 255.60 | 255.60 | 1.07% | 58,611 |
| Jul 8, 2026 | 255.30 | 257.10 | 252.20 | 252.90 | 252.90 | -1.90% | 101,539 |
| Jul 7, 2026 | 262.80 | 264.20 | 256.80 | 257.80 | 257.80 | -3.12% | 160,515 |
| Jul 6, 2026 | 265.30 | 266.15 | 264.50 | 266.10 | 266.10 | 0.89% | 132,171 |
| Jul 3, 2026 | 263.60 | 267.50 | 262.80 | 263.74 | 263.74 | 2.26% | 99,899 |
| Jul 2, 2026 | 256.80 | 264.30 | 256.60 | 257.90 | 257.90 | -1.15% | 128,967 |
| Jul 1, 2026 | 263.90 | 265.80 | 259.90 | 260.90 | 260.90 | -1.88% | 2,753,795 |
| Jun 30, 2026 | 264.70 | 267.60 | 263.30 | 265.90 | 265.90 | 2.35% | 492,007 |
| Jun 29, 2026 | 256.80 | 260.20 | 256.80 | 259.80 | 259.80 | 1.52% | 103,966 |
| Jun 26, 2026 | 257.30 | 259.10 | 254.95 | 255.90 | 255.90 | -1.91% | 91,358 |
| Jun 25, 2026 | 261.30 | 263.15 | 259.00 | 260.87 | 260.87 | 1.00% | 489,361 |
| Jun 24, 2026 | 262.45 | 264.40 | 255.30 | 258.30 | 258.30 | -1.97% | 611,838 |
| Jun 23, 2026 | 264.55 | 266.80 | 262.00 | 263.50 | 263.50 | -4.59% | 364,365 |
| Jun 22, 2026 | 278.00 | 278.00 | 270.80 | 276.17 | 276.17 | -0.37% | 170,433 |
| Jun 18, 2026 | 275.00 | 277.35 | 273.10 | 277.20 | 277.20 | 1.13% | 773,929 |
| Jun 17, 2026 | 271.40 | 276.00 | 271.20 | 274.10 | 274.10 | 0.27% | 583,229 |
| Jun 16, 2026 | 271.30 | 275.70 | 271.00 | 273.37 | 273.37 | 0.58% | 595,705 |
| Jun 15, 2026 | 273.80 | 274.60 | 271.00 | 271.79 | 271.79 | 1.98% | 153,070 |
| Jun 12, 2026 | 266.50 | 270.20 | 265.35 | 266.50 | 266.50 | 1.80% | 70,496 |
| Jun 11, 2026 | 260.00 | 263.80 | 259.50 | 261.80 | 261.80 | 0.81% | 532,461 |
| Jun 10, 2026 | 260.80 | 263.80 | 258.50 | 259.70 | 259.70 | -0.04% | 127,397 |
| Jun 9, 2026 | 270.35 | 271.10 | 259.80 | 259.80 | 259.80 | -3.78% | 662,344 |
| Jun 8, 2026 | 267.20 | 270.80 | 266.00 | 270.00 | 270.00 | -1.33% | 62,548 |
| Jun 5, 2026 | 277.20 | 277.70 | 272.70 | 273.63 | 273.63 | -1.64% | 147,446 |
| Jun 4, 2026 | 280.60 | 284.60 | 277.55 | 278.20 | 278.20 | 0.07% | 56,740 |
| Jun 3, 2026 | 275.90 | 278.00 | 275.70 | 278.00 | 278.00 | 0.32% | 31,404 |
| Jun 2, 2026 | 270.80 | 278.00 | 270.80 | 277.10 | 277.10 | 3.98% | 150,099 |
| Jun 1, 2026 | 272.60 | 273.70 | 264.60 | 266.50 | 266.50 | -2.99% | 79,624 |
| May 29, 2026 | 270.90 | 275.90 | 268.70 | 274.70 | 274.70 | 2.42% | 128,762 |
| May 28, 2026 | 271.30 | 272.30 | 267.20 | 268.20 | 268.20 | -1.61% | 70,397 |
| May 27, 2026 | 269.40 | 272.60 | 268.70 | 272.60 | 272.60 | 1.49% | 990,318 |
| May 26, 2026 | 269.00 | 269.40 | 266.00 | 268.60 | 268.60 | 0.22% | 373,862 |
| May 25, 2026 | 267.70 | 269.45 | 267.20 | 268.00 | 268.00 | 1.25% | 20,585 |
| May 22, 2026 | 261.20 | 265.60 | 260.95 | 264.70 | 264.70 | 1.01% | 67,505 |
| May 21, 2026 | 259.75 | 263.90 | 259.70 | 262.05 | 262.05 | 0.23% | 48,760 |
| May 20, 2026 | 259.85 | 264.60 | 257.30 | 261.45 | 261.45 | -0.52% | 202,523 |
| May 19, 2026 | 266.80 | 268.40 | 260.10 | 262.82 | 262.82 | -1.77% | 933,142 |
| May 18, 2026 | 267.55 | 271.10 | 265.20 | 267.56 | 267.56 | -1.32% | 5,309,036 |
| May 15, 2026 | 275.00 | 276.10 | 269.00 | 271.12 | 271.12 | -0.29% | 369,414 |
| May 13, 2026 | 273.00 | 273.50 | 269.80 | 271.90 | 271.90 | 0.08% | 2,073,039 |
| May 12, 2026 | 272.50 | 273.00 | 269.00 | 271.68 | 271.68 | -0.14% | 200,747 |
| May 11, 2026 | 265.80 | 275.40 | 265.80 | 272.06 | 272.05 | 1.86% | 88,156 |
| May 8, 2026 | 265.75 | 268.00 | 264.30 | 267.10 | 267.10 | -1.40% | 139,932 |
| May 7, 2026 | 275.10 | 276.40 | 270.10 | 270.90 | 270.90 | -1.37% | 1,875,776 |