Epiroc AB (publ) (STO:EPI.A)
Sweden · Delayed Price · Currency is SEK 196.15
-3.40 (-1.70%)
Aug 1, 2025, 5:29 PM CET
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 197.35 | 197.45 | 194.50 | 196.15 | 196.15 | -1.70% | 1,014,342 |
| Jul 31, 2025 | 203.20 | 203.70 | 199.35 | 199.55 | 199.55 | -1.94% | 1,147,955 |
| Jul 30, 2025 | 204.10 | 205.50 | 202.90 | 203.50 | 203.50 | 0.05% | 788,605 |
| Jul 29, 2025 | 205.30 | 208.00 | 202.30 | 203.40 | 203.40 | -0.78% | 354,606 |
| Jul 28, 2025 | 210.10 | 210.10 | 203.70 | 205.00 | 205.00 | -0.77% | 700,464 |
| Jul 25, 2025 | 206.00 | 206.90 | 204.80 | 206.60 | 206.60 | - | 695,999 |
| Jul 24, 2025 | 207.50 | 209.10 | 206.20 | 206.60 | 206.60 | 0.34% | 810,806 |
| Jul 23, 2025 | 206.90 | 207.20 | 204.70 | 205.90 | 205.90 | 0.78% | 1,215,596 |
| Jul 22, 2025 | 205.20 | 206.60 | 204.30 | 204.30 | 204.30 | -0.34% | 909,080 |
| Jul 21, 2025 | 201.50 | 206.40 | 201.50 | 205.00 | 205.00 | 2.24% | 898,972 |
| Jul 18, 2025 | 220.90 | 223.40 | 200.30 | 200.50 | 200.50 | -9.19% | 3,642,959 |
| Jul 17, 2025 | 220.70 | 222.40 | 219.50 | 220.80 | 220.80 | 1.42% | 1,041,801 |
| Jul 16, 2025 | 214.50 | 220.80 | 213.50 | 217.70 | 217.70 | 1.07% | 1,138,486 |
| Jul 15, 2025 | 213.60 | 217.10 | 213.50 | 215.40 | 215.40 | 1.22% | 627,908 |
| Jul 14, 2025 | 215.10 | 215.10 | 211.80 | 212.80 | 212.80 | -1.48% | 548,648 |
| Jul 11, 2025 | 216.90 | 218.70 | 215.20 | 216.00 | 216.00 | -0.87% | 538,292 |
| Jul 10, 2025 | 213.20 | 218.20 | 212.60 | 217.90 | 217.90 | 2.64% | 491,525 |
| Jul 9, 2025 | 212.50 | 215.10 | 211.70 | 212.30 | 212.30 | 0.14% | 644,190 |
| Jul 8, 2025 | 212.00 | 212.60 | 210.60 | 212.00 | 212.00 | 0.38% | 813,829 |
| Jul 7, 2025 | 210.50 | 211.70 | 208.80 | 211.20 | 211.20 | 0.28% | 502,085 |
| Jul 4, 2025 | 210.20 | 211.90 | 209.50 | 210.60 | 210.60 | -0.52% | 390,566 |
| Jul 3, 2025 | 212.20 | 213.30 | 211.20 | 211.70 | 211.70 | -0.09% | 655,656 |
| Jul 2, 2025 | 208.40 | 212.30 | 207.50 | 211.90 | 211.90 | 2.42% | 866,111 |
| Jul 1, 2025 | 205.30 | 207.30 | 204.30 | 206.90 | 206.90 | 0.73% | 1,018,474 |
| Jun 30, 2025 | 213.40 | 213.80 | 205.40 | 205.40 | 205.40 | -3.30% | 4,125,472 |
| Jun 27, 2025 | 209.40 | 212.40 | 209.30 | 212.40 | 212.40 | 2.31% | 577,557 |
| Jun 26, 2025 | 206.70 | 209.00 | 205.80 | 207.60 | 207.60 | 0.48% | 545,118 |
| Jun 25, 2025 | 207.50 | 207.90 | 205.40 | 206.60 | 206.60 | - | 479,985 |
| Jun 24, 2025 | 210.00 | 212.30 | 206.10 | 206.60 | 206.60 | 0.73% | 1,135,632 |
| Jun 23, 2025 | 207.70 | 209.30 | 204.30 | 205.10 | 205.10 | -1.30% | 923,123 |
| Jun 19, 2025 | 208.40 | 210.40 | 207.80 | 207.80 | 207.80 | -1.33% | 1,461,487 |
| Jun 18, 2025 | 213.10 | 214.10 | 209.30 | 210.60 | 210.60 | -1.03% | 548,074 |
| Jun 17, 2025 | 213.00 | 215.10 | 211.70 | 212.80 | 212.80 | -0.84% | 797,979 |
| Jun 16, 2025 | 212.00 | 215.10 | 211.60 | 214.60 | 214.60 | 1.32% | 703,772 |
| Jun 13, 2025 | 208.40 | 212.80 | 208.30 | 211.80 | 211.80 | -0.24% | 906,616 |
| Jun 12, 2025 | 212.70 | 212.90 | 210.10 | 212.30 | 212.30 | -0.84% | 865,696 |
| Jun 11, 2025 | 217.30 | 217.70 | 213.70 | 214.10 | 214.10 | -1.20% | 934,516 |
| Jun 10, 2025 | 215.90 | 216.70 | 214.20 | 216.70 | 216.70 | 0.37% | 544,704 |
| Jun 9, 2025 | 216.20 | 218.70 | 215.40 | 215.90 | 215.90 | -0.64% | 507,657 |
| Jun 5, 2025 | 216.30 | 218.50 | 215.00 | 217.30 | 217.30 | 0.46% | 590,999 |
| Jun 4, 2025 | 214.00 | 216.40 | 213.40 | 216.30 | 216.30 | 1.55% | 585,339 |
| Jun 3, 2025 | 212.90 | 213.30 | 210.20 | 213.00 | 213.00 | 0.24% | 625,775 |
| Jun 2, 2025 | 212.70 | 213.90 | 210.20 | 212.50 | 212.50 | -0.93% | 1,123,731 |
| May 30, 2025 | 213.40 | 216.80 | 210.80 | 214.50 | 214.50 | 0.05% | 3,183,923 |
| May 28, 2025 | 214.20 | 216.00 | 213.50 | 214.40 | 214.40 | -0.37% | 531,693 |
| May 27, 2025 | 214.90 | 216.80 | 214.00 | 215.20 | 215.20 | 0.05% | 593,025 |
| May 26, 2025 | 213.50 | 216.00 | 212.80 | 215.10 | 215.10 | 2.19% | 423,971 |
| May 23, 2025 | 211.60 | 214.00 | 206.20 | 210.50 | 210.50 | -1.50% | 1,481,939 |
| May 22, 2025 | 218.50 | 219.20 | 211.90 | 213.70 | 213.70 | -3.00% | 1,162,702 |
| May 21, 2025 | 220.00 | 220.70 | 218.20 | 220.30 | 220.30 | -0.14% | 1,389,131 |