Epiroc AB (publ) (BIT:1EPIA)
Italy
· Delayed Price · Currency is EUR 23.05
0.00 (0.00%)
At close: Mar 6, 2026
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | - |
| Mar 5, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -5.53% | - |
| Mar 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.17% | - |
| Mar 3, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.32% | - |
| Mar 2, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.04% | - |
| Feb 27, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.24% | - |
| Feb 26, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.38% | - |
| Feb 25, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.32% | - |
| Feb 24, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.32% | - |
| Feb 23, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 11.47% | - |
| Feb 20, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.20% | - |
| Feb 19, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -3.22% | - |
| Feb 18, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 5.49% | - |
| Feb 17, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.52% | - |
| Feb 16, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -3.70% | - |
| Feb 13, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.51% | - |
| Feb 12, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.70% | - |
| Feb 11, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.37% | - |
| Feb 10, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.95% | - |
| Feb 9, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.83% | - |
| Feb 6, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -8.55% | - |
| Feb 5, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 6.74% | - |
| Feb 4, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.26% | - |
| Feb 3, 2026 | 24.58 | 24.58 | 24.58 | 23.75 | 23.75 | -7.48% | 1 |
| Feb 2, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 6.69% | - |
| Jan 30, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -2.12% | - |
| Jan 29, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -4.13% | - |
| Jan 28, 2026 | 24.08 | 24.08 | 24.08 | 25.64 | 25.64 | 1.50% | 1 |
| Jan 27, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 2.23% | - |
| Jan 26, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 4.17% | - |
| Jan 23, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.32% | - |
| Jan 22, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.96% | - |
| Jan 21, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.88% | - |
| Jan 20, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.48% | - |
| Jan 19, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 6.72% | - |
| Jan 16, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -3.16% | - |
| Jan 15, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -2.25% | - |
| Jan 14, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 4.14% | - |
| Jan 13, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 3.67% | - |
| Jan 12, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.99% | - |
| Jan 9, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 2.65% | - |
| Jan 8, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.63% | - |
| Jan 7, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -2.76% | - |
| Jan 6, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.15% | - |
| Jan 5, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 7.55% | - |
| Jan 2, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.05% | - |
| Dec 30, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - | - |
| Dec 29, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - | - |
| Dec 23, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.05% | - |
| Dec 22, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.16% | - |
| Dec 19, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.13% | - |
| Dec 18, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.39% | - |
| Dec 17, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.57% | - |
| Dec 16, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 1.88% | - |
| Dec 15, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.75% | - |
| Dec 12, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.42% | - |
| Dec 11, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -1.99% | - |
| Dec 10, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.26% | - |
| Dec 9, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 2.01% | - |
| Dec 8, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 2.82% | - |
| 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 | - | - |