Euroapi S.A. (EPA:EAPI)
France
· Delayed Price · Currency is EUR 3.028
-0.022 (-0.72%)
At close: Dec 5, 2025
Euroapi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.04 | 3.09 | 3.03 | 3.05 | - | -0.13% | 30,481 |
| Dec 4, 2025 | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | 0.26% | 36,520 |
| Dec 3, 2025 | 3.01 | 3.10 | 3.01 | 3.04 | 3.04 | 1.06% | 56,458 |
| Dec 2, 2025 | 3.06 | 3.11 | 3.00 | 3.01 | 3.01 | -1.76% | 87,838 |
| Dec 1, 2025 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | -2.05% | 121,436 |
| Nov 28, 2025 | 3.11 | 3.13 | 3.06 | 3.13 | 3.13 | 1.03% | 52,862 |
| Nov 27, 2025 | 3.12 | 3.15 | 3.09 | 3.10 | 3.10 | -1.02% | 34,038 |
| Nov 26, 2025 | 3.16 | 3.19 | 3.11 | 3.13 | 3.13 | -1.01% | 77,003 |
| Nov 25, 2025 | 3.23 | 3.23 | 3.01 | 3.16 | 3.16 | -2.05% | 212,120 |
| Nov 24, 2025 | 3.14 | 3.28 | 3.14 | 3.23 | 3.23 | 3.07% | 104,668 |
| Nov 21, 2025 | 3.09 | 3.13 | 3.05 | 3.13 | 3.13 | 0.51% | 62,189 |
| Nov 20, 2025 | 3.14 | 3.17 | 3.08 | 3.11 | 3.11 | 1.10% | 73,684 |
| Nov 19, 2025 | 3.17 | 3.17 | 3.06 | 3.08 | 3.08 | -2.53% | 108,449 |
| Nov 18, 2025 | 3.18 | 3.22 | 3.14 | 3.16 | 3.16 | -2.29% | 59,980 |
| Nov 17, 2025 | 3.22 | 3.25 | 3.17 | 3.23 | 3.23 | 0.06% | 109,512 |
| Nov 14, 2025 | 3.28 | 3.28 | 3.16 | 3.23 | 3.23 | -2.94% | 81,400 |
| Nov 13, 2025 | 3.36 | 3.39 | 3.31 | 3.33 | 3.33 | -0.95% | 75,511 |
| Nov 12, 2025 | 3.26 | 3.39 | 3.23 | 3.36 | 3.36 | 3.13% | 110,463 |
| Nov 11, 2025 | 3.22 | 3.31 | 3.21 | 3.26 | 3.26 | 1.68% | 162,923 |
| Nov 10, 2025 | 3.16 | 3.24 | 3.16 | 3.21 | 3.21 | 1.97% | 110,201 |
| Nov 7, 2025 | 3.14 | 3.24 | 3.12 | 3.14 | 3.14 | 0.26% | 86,304 |
| Nov 6, 2025 | 3.16 | 3.20 | 3.13 | 3.14 | 3.14 | -0.70% | 84,694 |
| Nov 5, 2025 | 3.20 | 3.20 | 3.11 | 3.16 | 3.16 | -1.00% | 87,258 |
| Nov 4, 2025 | 3.16 | 3.20 | 3.09 | 3.19 | 3.19 | 1.59% | 83,807 |
| Nov 3, 2025 | 3.21 | 3.26 | 3.13 | 3.14 | 3.14 | -2.12% | 70,969 |
| Oct 31, 2025 | 3.19 | 3.24 | 3.18 | 3.21 | 3.21 | - | 60,540 |
| Oct 30, 2025 | 3.24 | 3.29 | 3.17 | 3.21 | 3.21 | -1.11% | 85,157 |
| Oct 29, 2025 | 3.21 | 3.29 | 3.19 | 3.24 | 3.24 | 0.87% | 89,693 |
| Oct 28, 2025 | 3.22 | 3.26 | 3.18 | 3.22 | 3.22 | 0.06% | 62,329 |
| Oct 27, 2025 | 3.25 | 3.26 | 3.20 | 3.21 | 3.21 | -1.29% | 52,461 |
| Oct 24, 2025 | 3.20 | 3.32 | 3.20 | 3.26 | 3.26 | 1.43% | 131,716 |
| Oct 23, 2025 | 3.18 | 3.24 | 3.15 | 3.21 | 3.21 | 0.63% | 67,820 |
| Oct 22, 2025 | 3.14 | 3.24 | 3.10 | 3.19 | 3.19 | 0.95% | 85,439 |
| Oct 21, 2025 | 3.11 | 3.18 | 3.08 | 3.16 | 3.16 | 1.61% | 109,123 |
| Oct 20, 2025 | 3.10 | 3.15 | 3.08 | 3.11 | 3.11 | 0.58% | 96,765 |
| Oct 17, 2025 | 3.18 | 3.18 | 3.04 | 3.09 | 3.09 | -3.74% | 130,716 |
| Oct 16, 2025 | 3.20 | 3.32 | 3.18 | 3.21 | 3.21 | 0.38% | 122,668 |
| Oct 15, 2025 | 3.19 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 175,465 |
| Oct 14, 2025 | 3.06 | 3.11 | 2.97 | 3.10 | 3.10 | 2.04% | 150,950 |
| Oct 13, 2025 | 3.06 | 3.12 | 3.02 | 3.04 | 3.04 | 0.07% | 65,703 |
| Oct 10, 2025 | 3.16 | 3.21 | 3.04 | 3.04 | 3.04 | -3.62% | 116,375 |
| Oct 9, 2025 | 3.29 | 3.29 | 3.15 | 3.15 | 3.15 | -4.37% | 120,574 |
| Oct 8, 2025 | 3.25 | 3.40 | 3.25 | 3.29 | 3.29 | 1.73% | 165,334 |
| Oct 7, 2025 | 3.29 | 3.33 | 3.23 | 3.24 | 3.24 | -1.82% | 62,588 |
| Oct 6, 2025 | 3.26 | 3.30 | 3.16 | 3.30 | 3.30 | 0.43% | 95,565 |
| Oct 3, 2025 | 3.32 | 3.35 | 3.21 | 3.28 | 3.28 | -1.32% | 136,190 |
| Oct 2, 2025 | 3.26 | 3.44 | 3.24 | 3.33 | 3.33 | 2.40% | 227,613 |
| Oct 1, 2025 | 3.07 | 3.26 | 3.07 | 3.25 | 3.25 | 5.25% | 309,118 |
| Sep 30, 2025 | 3.02 | 3.12 | 3.02 | 3.09 | 3.09 | 2.66% | 177,924 |
| Sep 29, 2025 | 2.92 | 3.02 | 2.92 | 3.01 | 3.01 | 2.94% | 99,402 |
| Sep 26, 2025 | 2.97 | 2.98 | 2.91 | 2.92 | 2.92 | -0.27% | 61,153 |
| Sep 25, 2025 | 3.01 | 3.01 | 2.92 | 2.93 | 2.93 | -3.17% | 115,915 |
| Sep 24, 2025 | 3.07 | 3.07 | 2.97 | 3.03 | 3.03 | -0.79% | 75,791 |
| Sep 23, 2025 | 3.13 | 3.18 | 3.04 | 3.05 | 3.05 | -2.62% | 120,934 |
| Sep 22, 2025 | 3.15 | 3.19 | 3.08 | 3.13 | 3.13 | -0.70% | 135,217 |
| Sep 19, 2025 | 3.15 | 3.21 | 3.12 | 3.15 | 3.15 | 0.45% | 154,798 |
| Sep 18, 2025 | 3.03 | 3.19 | 3.02 | 3.14 | 3.14 | 3.09% | 218,307 |
| Sep 17, 2025 | 2.95 | 3.06 | 2.95 | 3.05 | 3.05 | 3.25% | 71,599 |
| Sep 16, 2025 | 2.99 | 2.99 | 2.92 | 2.95 | 2.95 | -2.25% | 64,530 |
| Sep 15, 2025 | 3.10 | 3.13 | 2.99 | 3.02 | 3.02 | -2.58% | 107,423 |
| Sep 12, 2025 | 2.98 | 3.13 | 2.96 | 3.10 | 3.10 | 4.66% | 161,113 |
| Sep 11, 2025 | 2.87 | 3.04 | 2.87 | 2.96 | 2.96 | 3.50% | 76,701 |
| Sep 10, 2025 | 2.94 | 2.97 | 2.86 | 2.86 | 2.86 | -2.19% | 71,592 |
| Sep 9, 2025 | 2.88 | 2.98 | 2.85 | 2.92 | 2.92 | 0.55% | 100,418 |
| Sep 8, 2025 | 2.86 | 2.92 | 2.83 | 2.91 | 2.91 | 1.54% | 102,419 |
| Sep 5, 2025 | 2.95 | 2.95 | 2.85 | 2.86 | 2.86 | -2.39% | 85,358 |
| Sep 4, 2025 | 2.97 | 3.00 | 2.91 | 2.93 | 2.93 | -1.15% | 77,054 |
| Sep 3, 2025 | 2.92 | 3.01 | 2.92 | 2.97 | 2.97 | -0.20% | 96,430 |
| Sep 2, 2025 | 3.07 | 3.07 | 2.92 | 2.97 | 2.97 | -2.81% | 143,509 |
| Sep 1, 2025 | 3.01 | 3.08 | 3.01 | 3.06 | 3.06 | 1.53% | 56,091 |
| Aug 29, 2025 | 3.04 | 3.08 | 2.99 | 3.01 | 3.01 | -0.26% | 53,703 |
| Aug 28, 2025 | 3.08 | 3.13 | 2.95 | 3.02 | 3.02 | -1.88% | 196,197 |
| Aug 27, 2025 | 3.05 | 3.13 | 3.03 | 3.08 | 3.08 | 1.65% | 112,302 |
| Aug 26, 2025 | 3.08 | 3.09 | 3.02 | 3.03 | 3.03 | -3.81% | 119,165 |
| Aug 25, 2025 | 3.29 | 3.29 | 3.15 | 3.15 | 3.15 | -4.55% | 79,634 |
| Aug 22, 2025 | 3.20 | 3.36 | 3.18 | 3.30 | 3.30 | 3.12% | 280,908 |
| Aug 21, 2025 | 3.17 | 3.24 | 3.17 | 3.20 | 3.20 | 1.20% | 104,103 |
| Aug 20, 2025 | 3.20 | 3.21 | 3.16 | 3.16 | 3.16 | -1.86% | 45,522 |
| Aug 19, 2025 | 3.16 | 3.23 | 3.13 | 3.22 | 3.22 | 2.16% | 141,653 |
| Aug 18, 2025 | 3.09 | 3.18 | 3.09 | 3.15 | 3.15 | 1.74% | 160,441 |
| Aug 15, 2025 | 3.11 | 3.15 | 3.08 | 3.10 | 3.10 | - | 120,392 |
| Aug 14, 2025 | 3.11 | 3.13 | 3.08 | 3.10 | 3.10 | -0.77% | 90,147 |
| Aug 13, 2025 | 2.96 | 3.15 | 2.93 | 3.12 | 3.12 | 5.68% | 154,989 |
| Aug 12, 2025 | 2.94 | 2.98 | 2.91 | 2.96 | 2.96 | 0.82% | 82,178 |
| Aug 11, 2025 | 2.95 | 2.97 | 2.91 | 2.93 | 2.93 | -0.88% | 68,109 |
| Aug 8, 2025 | 2.86 | 3.02 | 2.86 | 2.96 | 2.96 | 3.57% | 198,406 |
| Aug 7, 2025 | 2.68 | 2.86 | 2.65 | 2.86 | 2.86 | 7.37% | 178,323 |
| Aug 6, 2025 | 2.71 | 2.73 | 2.65 | 2.66 | 2.66 | -1.48% | 126,284 |
| Aug 5, 2025 | 2.74 | 2.74 | 2.64 | 2.70 | 2.70 | -0.30% | 122,282 |
| Aug 4, 2025 | 2.80 | 2.86 | 2.69 | 2.71 | 2.71 | -2.87% | 160,899 |
| Aug 1, 2025 | 2.89 | 2.89 | 2.75 | 2.79 | 2.79 | -3.19% | 107,560 |
| Jul 31, 2025 | 2.84 | 2.97 | 2.81 | 2.88 | 2.88 | 2.42% | 189,955 |
| Jul 30, 2025 | 2.98 | 2.98 | 2.74 | 2.81 | 2.81 | -7.86% | 494,279 |
| Jul 29, 2025 | 3.13 | 3.19 | 3.05 | 3.05 | 3.05 | -2.55% | 136,587 |
| Jul 28, 2025 | 3.09 | 3.20 | 3.07 | 3.13 | 3.13 | -0.89% | 174,418 |
| Jul 25, 2025 | 3.15 | 3.24 | 3.11 | 3.16 | 3.16 | 1.54% | 249,788 |
| Jul 24, 2025 | 2.99 | 3.15 | 2.98 | 3.11 | 3.11 | 5.85% | 165,314 |
| Jul 23, 2025 | 2.89 | 2.95 | 2.89 | 2.94 | 2.94 | 2.30% | 67,561 |
| Jul 22, 2025 | 2.87 | 2.89 | 2.81 | 2.87 | 2.87 | 0.42% | 70,737 |
| Jul 21, 2025 | 2.91 | 2.92 | 2.83 | 2.86 | 2.86 | -1.58% | 129,761 |