Epiroc AB (publ) (LON:0YSV)
London · Delayed Price · Currency is GBP · Price in SEK 181.50
-0.20 (-0.11%)
At close: Sep 11, 2025
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 182.20 | 185.10 | 182.00 | 184.60 | 184.60 | 1.71% | 2,321 |
| Sep 11, 2025 | 180.30 | 181.50 | 178.90 | 181.50 | 181.50 | -0.11% | 5,176 |
| Sep 10, 2025 | 181.80 | 182.00 | 180.60 | 181.70 | 181.70 | -0.60% | 5,228 |
| Sep 9, 2025 | 182.30 | 183.40 | 181.60 | 182.80 | 182.80 | 0.66% | 4,855 |
| Sep 8, 2025 | 181.10 | 182.20 | 181.10 | 181.60 | 181.60 | 0.83% | 15,768 |
| Sep 5, 2025 | 178.60 | 181.10 | 178.60 | 180.10 | 180.10 | 2.16% | 1,884 |
| Sep 4, 2025 | 177.20 | 177.50 | 175.70 | 176.30 | 176.30 | -0.06% | 2,245 |
| Sep 3, 2025 | 175.60 | 177.10 | 174.90 | 176.40 | 176.40 | 1.32% | 252,862 |
| Sep 2, 2025 | 175.40 | 175.40 | 174.10 | 174.10 | 174.10 | -1.36% | 1,009 |
| Sep 1, 2025 | 176.60 | 177.10 | 176.50 | 176.50 | 176.50 | -0.21% | 2,956 |
| Aug 29, 2025 | 178.00 | 178.30 | 175.70 | 176.87 | 176.87 | -0.69% | 54,837 |
| Aug 28, 2025 | 176.10 | 178.20 | 176.10 | 178.10 | 178.10 | 1.42% | 2,663 |
| Aug 27, 2025 | 176.40 | 176.40 | 175.00 | 175.60 | 175.60 | 0.17% | 3,061 |
| Aug 26, 2025 | 175.00 | 176.50 | 174.70 | 175.30 | 175.30 | -0.11% | 297,272 |
| Aug 25, 2025 | 176.80 | 177.90 | 175.30 | 175.50 | 175.50 | -0.99% | 190,185 |
| Aug 22, 2025 | 175.10 | 177.30 | 175.10 | 177.25 | 177.25 | 2.04% | 3,802 |
| Aug 21, 2025 | 173.20 | 174.40 | 173.20 | 173.70 | 173.70 | 0.40% | 3,429 |
| Aug 20, 2025 | 172.60 | 173.40 | 172.25 | 173.00 | 173.00 | -0.75% | 23,601 |
| Aug 19, 2025 | 171.70 | 174.30 | 171.70 | 174.30 | 174.30 | 2.11% | 6,979 |
| Aug 18, 2025 | 172.00 | 172.00 | 170.40 | 170.70 | 170.70 | -0.70% | 5,484 |
| Aug 15, 2025 | 171.95 | 172.30 | 171.70 | 171.90 | 171.90 | 0.23% | 1,600 |
| Aug 14, 2025 | 171.60 | 172.35 | 170.30 | 171.50 | 171.50 | -0.75% | 2,280 |
| Aug 13, 2025 | 173.30 | 173.80 | 172.30 | 172.80 | 172.80 | -0.17% | 3,415 |
| Aug 12, 2025 | 173.20 | 173.20 | 172.00 | 173.10 | 173.10 | 0.12% | 6,331 |
| Aug 11, 2025 | 174.70 | 174.70 | 172.80 | 172.90 | 172.90 | -0.63% | 5,455 |
| Aug 8, 2025 | 174.30 | 174.30 | 173.90 | 174.00 | 174.00 | -0.17% | 27,014 |
| Aug 7, 2025 | 174.20 | 175.30 | 174.20 | 174.30 | 174.30 | 0.52% | 44,154 |
| Aug 6, 2025 | 175.10 | 175.20 | 173.00 | 173.40 | 173.40 | -0.63% | 4,686 |
| Aug 5, 2025 | 173.80 | 174.50 | 173.60 | 174.50 | 174.50 | 0.23% | 16,985 |
| Aug 4, 2025 | 173.70 | 174.20 | 173.40 | 174.10 | 174.10 | 0.46% | 3,297 |
| Aug 1, 2025 | 173.40 | 173.90 | 172.50 | 173.30 | 173.30 | -2.11% | 38,416 |
| Jul 31, 2025 | 178.30 | 178.30 | 175.80 | 177.04 | 177.04 | -0.65% | 6,211 |
| Jul 30, 2025 | 180.00 | 180.10 | 178.20 | 178.20 | 178.20 | -1.87% | 7,944 |
| Jul 29, 2025 | 181.60 | 183.30 | 181.60 | 181.60 | 181.60 | 0.50% | 6,367 |
| Jul 28, 2025 | 183.50 | 183.50 | 180.00 | 180.70 | 180.70 | -1.15% | 11,570 |
| Jul 25, 2025 | 181.80 | 182.90 | 181.80 | 182.80 | 182.80 | -1.56% | 177 |
| Jul 24, 2025 | 184.35 | 185.70 | 182.20 | 185.70 | 185.70 | 1.09% | 77,242 |
| Jul 23, 2025 | 183.80 | 183.90 | 182.50 | 183.70 | 183.70 | 1.05% | 461,829 |
| Jul 22, 2025 | 181.30 | 182.70 | 181.30 | 181.80 | 181.80 | 0.44% | 4,888 |
| Jul 21, 2025 | 179.00 | 182.25 | 179.00 | 181.00 | 181.00 | 1.12% | 3,034 |
| Jul 18, 2025 | 194.60 | 194.60 | 176.80 | 179.00 | 179.00 | -7.68% | 7,431 |
| Jul 17, 2025 | 192.05 | 194.50 | 192.05 | 193.90 | 193.90 | 1.95% | 1,952 |
| Jul 16, 2025 | 186.80 | 191.90 | 186.60 | 190.20 | 190.20 | 1.44% | 2,484 |
| Jul 15, 2025 | 187.60 | 189.30 | 187.40 | 187.50 | 187.50 | 0.70% | 2,315 |
| Jul 14, 2025 | 187.40 | 187.40 | 185.80 | 186.20 | 186.20 | -1.53% | 7,740 |
| Jul 11, 2025 | 189.45 | 189.70 | 188.45 | 189.10 | 189.10 | 0.05% | 1,387 |
| Jul 10, 2025 | 187.10 | 189.40 | 187.10 | 189.00 | 189.00 | 1.53% | 2,813 |
| Jul 9, 2025 | 185.90 | 187.30 | 185.70 | 186.15 | 186.15 | 0.78% | 2,986 |
| Jul 8, 2025 | 184.60 | 186.00 | 184.50 | 184.70 | 184.70 | 0.27% | 1,142 |
| Jul 7, 2025 | 182.40 | 184.20 | 182.40 | 184.20 | 184.20 | -0.32% | 2,565 |