Epiroc AB (publ) (EPIAF)
OTCMKTS · Delayed Price · Currency is USD
30.49
+0.50 (1.66%)
At close: Feb 24, 2026
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.66% | 644 |
| Feb 23, 2026 | 30.05 | 30.05 | 29.01 | 30.00 | 30.00 | 5.14% | 2,086 |
| Feb 20, 2026 | 28.43 | 28.55 | 28.43 | 28.53 | 28.53 | -3.52% | 599,406 |
| Feb 19, 2026 | 29.42 | 29.57 | 28.47 | 29.57 | 29.57 | 3.30% | 1,131 |
| Feb 18, 2026 | 28.70 | 29.84 | 28.31 | 28.63 | 28.63 | 0.44% | 1,075,343 |
| Feb 17, 2026 | 29.10 | 29.25 | 28.36 | 28.50 | 28.50 | -5.19% | 4,761 |
| Feb 13, 2026 | 30.09 | 30.09 | 28.95 | 30.06 | 30.06 | -1.48% | 1,620 |
| Feb 12, 2026 | 30.69 | 30.69 | 29.30 | 30.51 | 30.51 | 1.75% | 1,808 |
| Feb 11, 2026 | 30.00 | 30.00 | 29.99 | 29.99 | 29.99 | -3.38% | 645 |
| Feb 10, 2026 | 31.09 | 31.09 | 29.58 | 31.04 | 31.04 | -1.40% | 2,129 |
| Feb 9, 2026 | 30.05 | 31.48 | 30.05 | 31.48 | 31.48 | 6.17% | 1,532 |
| Feb 6, 2026 | 30.64 | 30.78 | 29.65 | 29.65 | 29.65 | -2.00% | 2,124 |
| Feb 5, 2026 | 30.46 | 30.46 | 29.30 | 30.25 | 30.25 | 2.43% | 1,688 |
| Feb 4, 2026 | 30.70 | 30.70 | 29.54 | 29.54 | 29.54 | 0.86% | 4,236 |
| Feb 3, 2026 | 30.44 | 30.44 | 29.27 | 29.28 | 29.28 | 3.84% | 1,924 |
| Feb 2, 2026 | 29.24 | 29.25 | 28.20 | 28.20 | 28.20 | -3.68% | 1,667 |
| Jan 30, 2026 | 28.22 | 29.37 | 28.10 | 29.27 | 29.27 | -2.91% | 3,187 |
| Jan 29, 2026 | 28.63 | 30.15 | 28.63 | 30.15 | 30.15 | 4.77% | 2,537 |
| Jan 28, 2026 | 29.28 | 29.31 | 28.12 | 28.78 | 28.78 | -3.14% | 2,791 |
| Jan 27, 2026 | 28.30 | 29.71 | 28.30 | 29.71 | 29.71 | 6.45% | 3,637 |
| Jan 26, 2026 | 27.07 | 27.91 | 27.07 | 27.91 | 27.91 | 7.80% | 4,236 |
| Jan 23, 2026 | 25.16 | 26.28 | 25.16 | 25.90 | 25.90 | 3.04% | 449,906 |
| Jan 22, 2026 | 25.46 | 26.10 | 24.90 | 25.13 | 25.13 | -0.51% | 851,818 |
| Jan 21, 2026 | 26.13 | 26.19 | 25.18 | 25.26 | 25.26 | 1.65% | 12,393 |
| Jan 20, 2026 | 24.77 | 25.95 | 24.77 | 24.85 | 24.85 | -3.59% | 66,248 |
| Jan 16, 2026 | 25.55 | 25.78 | 24.76 | 25.78 | 25.78 | 0.56% | 5,102 |
| Jan 15, 2026 | 25.55 | 25.67 | 24.67 | 25.63 | 25.63 | 5.47% | 1,757 |
| Jan 14, 2026 | 25.39 | 25.54 | 24.27 | 24.30 | 24.30 | 2.46% | 2,804 |
| Jan 13, 2026 | 24.60 | 24.60 | 23.72 | 23.72 | 23.72 | -3.12% | 7,368 |
| Jan 12, 2026 | 25.26 | 25.44 | 24.43 | 24.48 | 24.48 | -2.62% | 3,365 |
| Jan 9, 2026 | 24.75 | 25.14 | 24.04 | 25.14 | 25.14 | 1.74% | 5,933 |
| Jan 8, 2026 | 24.48 | 24.71 | 23.69 | 24.71 | 24.71 | -1.25% | 2,475 |
| Jan 7, 2026 | 23.94 | 25.05 | 23.94 | 25.02 | 25.02 | 2.39% | 7,203 |
| Jan 6, 2026 | 24.20 | 24.44 | 23.14 | 24.44 | 24.44 | 4.95% | 3,811 |
| Jan 5, 2026 | 24.15 | 24.15 | 23.26 | 23.29 | 23.29 | 2.51% | 11,781 |
| Jan 2, 2026 | 23.71 | 23.74 | 22.63 | 22.72 | 22.72 | -3.40% | 8,173 |
| Dec 31, 2025 | 23.05 | 23.57 | 22.52 | 23.52 | 23.52 | 1.17% | 2,729 |
| Dec 30, 2025 | 23.56 | 24.07 | 23.24 | 23.25 | 23.25 | 3.81% | 6,777 |
| Dec 29, 2025 | 23.31 | 23.31 | 22.39 | 22.39 | 22.39 | -1.75% | 4,952 |
| Dec 26, 2025 | 22.80 | 23.46 | 22.15 | 22.79 | 22.79 | -2.50% | 6,995 |
| Dec 24, 2025 | 22.32 | 23.38 | 22.31 | 23.37 | 23.37 | 4.82% | 1,789 |
| Dec 23, 2025 | 22.33 | 23.17 | 22.30 | 22.30 | 22.30 | -4.21% | 5,214 |
| Dec 22, 2025 | 23.29 | 23.29 | 22.33 | 23.28 | 23.28 | 4.43% | 8,418 |
| Dec 19, 2025 | 22.30 | 23.15 | 22.28 | 22.29 | 22.29 | -0.79% | 11,180 |
| Dec 18, 2025 | 23.22 | 23.27 | 22.39 | 22.47 | 22.47 | -0.31% | 6,426 |
| Dec 17, 2025 | 22.33 | 23.17 | 21.95 | 22.54 | 22.54 | 0.29% | 7,875 |
| Dec 16, 2025 | 22.52 | 23.31 | 22.47 | 22.47 | 22.47 | -5.78% | 2,755 |
| Dec 15, 2025 | 23.77 | 23.85 | 22.89 | 23.85 | 23.85 | 0.51% | 4,874 |
| Dec 12, 2025 | 23.13 | 23.93 | 22.75 | 23.73 | 23.73 | -1.35% | 4,485 |
| Dec 11, 2025 | 22.99 | 24.09 | 22.99 | 24.06 | 24.06 | 5.54% | 2,157 |