Epiroc AB (publ) (LON:0YSV)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 209.80
+0.70 (0.33%)
At close: Nov 10, 2026
LON:0YSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 212.20 | 213.60 | 209.70 | 209.80 | 209.80 | 0.33% | 5,666 |
| Nov 9, 2026 | 206.60 | 209.60 | 206.60 | 209.10 | 209.10 | 1.80% | 5,051 |
| Nov 6, 2026 | 204.90 | 205.50 | 204.60 | 205.40 | 205.40 | 0.88% | 2,808 |
| Nov 5, 2026 | 208.60 | 208.80 | 203.60 | 203.60 | 203.60 | -1.50% | 8,377 |
| Nov 4, 2026 | 209.30 | 210.30 | 206.70 | 206.70 | 206.70 | -0.63% | 5,061 |
| Nov 3, 2026 | 206.00 | 210.10 | 206.00 | 208.00 | 208.00 | -0.57% | 31,852 |
| Nov 2, 2026 | 205.40 | 210.00 | 205.00 | 209.20 | 209.20 | 1.55% | 44,681 |
| Oct 30, 2026 | 208.40 | 208.40 | 206.00 | 206.00 | 206.00 | -2.55% | 15,449 |
| Oct 29, 2026 | 207.80 | 212.60 | 207.40 | 211.38 | 211.38 | 1.14% | 137,928 |
| Oct 28, 2026 | 215.90 | 217.70 | 202.80 | 209.01 | 209.00 | -3.24% | 41,271 |
| Oct 27, 2026 | 215.80 | 217.00 | 215.40 | 216.00 | 216.00 | 0.19% | 7,668 |
| Oct 26, 2026 | 212.00 | 215.60 | 212.00 | 215.60 | 215.60 | 1.28% | 612,214 |
| Oct 23, 2026 | 212.50 | 213.00 | 212.20 | 212.88 | 212.88 | 1.47% | 94,116 |
| Oct 22, 2026 | 213.40 | 214.20 | 208.80 | 209.80 | 209.80 | -3.58% | 115,288 |
| Oct 21, 2026 | 215.20 | 218.50 | 215.20 | 217.60 | 217.60 | 1.02% | 5,142 |
| Oct 20, 2026 | 212.80 | 215.70 | 212.80 | 215.40 | 215.40 | -1.46% | 30,055 |
| Oct 19, 2026 | 220.00 | 220.00 | 217.60 | 218.60 | 218.60 | -2.41% | 75,502 |
| Oct 16, 2026 | 221.60 | 225.30 | 220.80 | 224.00 | 224.00 | 2.61% | 67,945 |
| Oct 15, 2026 | 217.20 | 220.60 | 217.20 | 220.20 | 218.30 | -2.48% | 18,542 |
| Oct 14, 2026 | 227.40 | 230.10 | 225.80 | 225.80 | 223.85 | -0.31% | 142,938 |
| Oct 13, 2026 | 230.20 | 231.20 | 226.50 | 226.50 | 224.55 | 0.79% | 14,170 |
| Oct 12, 2026 | 225.40 | 227.60 | 224.00 | 224.71 | 222.77 | 0.05% | 23,184 |
| Oct 9, 2026 | 224.00 | 225.40 | 220.00 | 224.60 | 222.66 | 2.09% | 668,187 |
| Oct 8, 2026 | 218.80 | 220.70 | 218.40 | 220.00 | 218.10 | 0.09% | 289,456 |
| Oct 7, 2026 | 223.40 | 224.80 | 219.70 | 219.80 | 217.90 | -3.34% | 9,788 |
| Oct 6, 2026 | 227.20 | 229.40 | 225.20 | 227.40 | 225.44 | 3.03% | 60,022 |
| Oct 5, 2026 | 222.00 | 223.80 | 220.40 | 220.72 | 218.81 | -0.67% | 1,070,639 |
| Oct 2, 2026 | 222.40 | 223.20 | 217.40 | 222.20 | 220.28 | 1.74% | 93,085 |
| Oct 1, 2026 | 218.20 | 220.20 | 217.50 | 218.40 | 216.52 | -2.39% | 24,812 |
| Sep 30, 2026 | 224.00 | 226.60 | 222.20 | 223.75 | 221.82 | 0.79% | 105,426 |
| Sep 29, 2026 | 224.60 | 226.20 | 221.60 | 222.00 | 220.08 | 2.78% | 46,423 |
| Sep 28, 2026 | 216.20 | 217.40 | 214.60 | 216.00 | 214.14 | -0.83% | 68,535 |
| Sep 25, 2026 | 218.10 | 218.80 | 217.80 | 217.80 | 215.92 | 1.21% | 1,174 |
| Sep 24, 2026 | 217.80 | 218.10 | 215.20 | 215.20 | 213.34 | -2.84% | 207,215 |
| Sep 23, 2026 | 222.50 | 222.50 | 221.00 | 221.50 | 219.59 | -0.58% | 12,973 |
| Sep 22, 2026 | 221.20 | 223.40 | 220.60 | 222.80 | 220.88 | 2.20% | 6,175 |
| Sep 21, 2026 | 216.00 | 218.40 | 216.00 | 218.00 | 216.12 | 1.96% | 6,116 |
| Sep 18, 2026 | 217.40 | 217.40 | 212.50 | 213.80 | 211.96 | -1.29% | 13,974 |
| Sep 17, 2026 | 216.60 | 218.00 | 216.00 | 216.60 | 214.73 | 1.59% | 70,883 |
| Sep 16, 2026 | 213.80 | 215.60 | 212.40 | 213.20 | 211.36 | 0.76% | 78,414 |
| Sep 15, 2026 | 208.00 | 211.60 | 207.20 | 211.60 | 209.77 | 1.15% | 14,726 |
| Sep 14, 2026 | 210.90 | 211.00 | 208.30 | 209.20 | 207.39 | -3.91% | 9,528 |
| Sep 11, 2026 | 215.80 | 218.00 | 213.80 | 217.71 | 215.83 | 0.05% | 19,213 |
| Sep 10, 2026 | 223.80 | 223.80 | 216.20 | 217.60 | 215.72 | -2.86% | 5,599 |
| Sep 9, 2026 | 229.00 | 229.00 | 224.00 | 224.00 | 222.07 | -1.67% | 22,189 |
| Sep 8, 2026 | 225.00 | 229.00 | 224.80 | 227.80 | 225.83 | 2.34% | 35,113 |
| Sep 7, 2026 | 223.60 | 224.80 | 222.60 | 222.60 | 220.68 | 0.09% | 149,125 |
| Sep 4, 2026 | 220.60 | 222.40 | 219.80 | 222.40 | 220.48 | 0.82% | 12,237 |
| Sep 3, 2026 | 219.00 | 222.80 | 218.60 | 220.60 | 218.70 | 1.05% | 305,117 |
| Sep 2, 2026 | 218.80 | 219.20 | 215.60 | 218.30 | 216.42 | -0.59% | 45,253 |