Epiroc AB (publ) (LON:0YSU)
London · Delayed Price · Currency is GBP · Price in SEK 254.70
-1.86 (-0.72%)
Aug 12, 2026, 3:43 PM GMT
LON:0YSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 248.65 | 251.85 | 228.50 | 235.00 | 235.00 | -5.72% | 336,821 |
| 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% | 101,540 |
| 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 |