Epiroc AB (publ) (BIT:1EPIA)
Italy
· Delayed Price · Currency is EUR 18.60
-0.26 (-1.38%)
At close: Dec 5, 2025
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.38% | - |
| Dec 4, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 3.15% | - |
| Dec 3, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.64% | - |
| Dec 2, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.45% | - |
| Dec 1, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -2.87% | - |
| Nov 28, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.49% | - |
| Nov 27, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 4.14% | - |
| Nov 26, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 2.12% | - |
| Nov 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 4.86% | - |
| Nov 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -4.97% | - |
| Nov 21, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.63% | - |
| Nov 20, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.17% | - |
| Nov 19, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -3.60% | - |
| Nov 18, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -1.53% | - |
| Nov 17, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.47% | - |
| Nov 14, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.65% | - |
| Nov 13, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -2.21% | - |
| Nov 12, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.56% | - |
| Nov 11, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.65% | - |
| Nov 10, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 2.06% | - |
| Nov 7, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -1.17% | - |
| Nov 6, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -1.13% | - |
| Nov 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.28% | - |
| Nov 4, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.61% | - |
| Nov 3, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -5.76% | - |
| Oct 31, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.98% | - |
| Oct 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.21% | - |
| Oct 29, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.17% | - |
| Oct 28, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.20% | - |
| Oct 27, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.54% | - |
| Oct 24, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.90% | - |
| Oct 23, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2.89% | - |
| Oct 22, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -1.27% | - |
| Oct 21, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 3.23% | - |
| Oct 20, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 1.90% | - |
| Oct 17, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.70% | - |
| Oct 16, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.40% | - |
| Oct 15, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.62% | - |
| Oct 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.75% | - |
| Oct 9, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.76% | - |
| Oct 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 6, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.11% | - |
| Sep 29, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.19% | - |
| Sep 26, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.38% | - |
| Sep 25, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.68% | - |
| Sep 24, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.28% | - |
| Sep 23, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.07% | - |
| Sep 22, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.74% | - |
| Sep 19, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.27% | - |
| Sep 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.14% | - |
| Sep 17, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -1.90% | - |
| Sep 16, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.24% | - |
| Sep 15, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.49% | - |
| Sep 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.76% | - |
| Sep 11, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.21% | - |
| Sep 10, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.73% | - |
| Sep 9, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.76% | - |
| Sep 8, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.38% | - |
| Sep 5, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.70% | - |
| Sep 4, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.96% | - |
| Sep 3, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -1.55% | - |
| Sep 2, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.01% | - |
| Sep 1, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.11% | - |
| Aug 29, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.45% | - |
| Aug 28, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.42% | - |
| Aug 27, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.71% | - |
| Aug 26, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.45% | - |
| Aug 25, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2.13% | - |
| Aug 22, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.17% | - |
| Aug 21, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.83% | - |
| Aug 20, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.81% | - |
| Aug 19, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Aug 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Aug 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.57% | - |
| Aug 13, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.11% | - |
| Aug 12, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.82% | - |
| Aug 11, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.31% | - |
| Aug 8, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.20% | - |
| Aug 7, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.25% | - |
| Aug 6, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.26% | - |
| Aug 5, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.03% | - |
| Aug 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Aug 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.19% | - |
| Jul 31, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.14% | - |
| Jul 30, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.06% | - |
| Jul 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.02% | - |
| Jul 28, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 2.43% | - |
| Jul 25, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.68% | - |
| Jul 24, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.46% | - |
| Jul 23, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1.06% | - |
| Jul 22, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.96% | - |
| Jul 21, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -7.95% | - |
| Jul 18, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.54% | - |