Skip to main content
Euroapi S.A. (EPA:EAPI)
France flag France · Delayed Price · Currency is EUR
2.146
+0.010 (0.47%)
At close: Feb 27, 2026

Euroapi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.132.152.122.152.150.47%70,111
Feb 26, 20262.122.152.102.142.140.56%108,425
Feb 25, 20262.132.152.102.122.12-0.56%127,336
Feb 24, 20262.132.172.132.142.14-0.37%76,780
Feb 23, 20262.172.172.122.142.14-1.38%132,400
Feb 20, 20262.202.202.162.172.17-0.46%94,575
Feb 19, 20262.252.252.182.182.18-2.50%109,024
Feb 18, 20262.212.272.202.242.241.08%150,800
Feb 17, 20262.182.222.152.222.222.40%131,759
Feb 16, 20262.202.242.162.162.16-1.19%144,093
Feb 13, 20262.182.202.162.192.190.37%108,117
Feb 12, 20262.192.242.172.182.18-0.46%223,607
Feb 11, 20262.152.192.122.192.191.86%113,738
Feb 10, 20262.122.192.122.152.151.13%135,194
Feb 9, 20262.072.132.072.132.132.80%121,726
Feb 6, 20262.142.142.052.072.07-3.27%139,035
Feb 5, 20262.132.152.102.142.140.19%76,637
Feb 4, 20262.142.172.132.142.14-0.74%169,782
Feb 3, 20262.132.162.122.152.151.41%128,420
Feb 2, 20262.102.142.092.122.120.19%93,377
Jan 30, 20262.072.122.072.122.122.02%110,510
Jan 29, 20262.172.172.072.082.08-4.16%324,497
Jan 28, 20262.182.202.172.172.17-1.28%223,710
Jan 27, 20262.172.202.172.192.191.11%112,479
Jan 26, 20262.172.192.172.172.17-0.18%66,963
Jan 23, 20262.202.212.172.172.17-1.45%99,802
Jan 22, 20262.202.232.172.212.210.91%108,706
Jan 21, 20262.152.202.152.192.191.67%290,502
Jan 20, 20262.222.232.132.152.15-4.87%201,217
Jan 19, 20262.162.262.152.262.263.48%382,326
Jan 16, 20262.192.192.172.182.180.18%155,833
Jan 15, 20262.212.212.152.182.18-1.00%413,145
Jan 14, 20262.212.242.172.202.20-1.17%216,827
Jan 13, 20262.152.252.132.232.234.01%305,991
Jan 12, 20262.162.192.132.142.14-0.46%107,727
Jan 9, 20262.142.172.122.152.151.13%184,285
Jan 8, 20262.132.162.102.132.130.66%268,597
Jan 7, 20262.162.162.112.112.11-2.13%150,315
Jan 6, 20262.152.182.102.162.160.19%313,906
Jan 5, 20262.232.242.142.162.16-2.00%201,995
Jan 2, 20262.262.282.192.202.20-3.08%202,369
Dec 31, 20252.252.282.232.272.270.89%70,061
Dec 30, 20252.172.282.172.252.253.21%234,691
Dec 29, 20252.222.252.182.182.18-1.71%234,039
Dec 24, 20252.192.232.192.222.221.56%88,076
Dec 23, 20252.182.232.162.182.181.20%211,252
Dec 22, 20252.252.292.162.162.16-3.23%467,385
Dec 19, 20252.282.312.222.232.23-3.04%479,545
Dec 18, 20252.392.392.242.302.30-4.17%1,139,663
Dec 17, 20253.013.012.382.402.40-22.88%1,670,105
Dec 16, 20253.103.113.043.113.110.39%73,216
Dec 15, 20253.073.103.013.103.100.85%77,020
Dec 12, 20253.103.143.073.073.07-0.97%39,059
Dec 11, 20253.163.223.073.103.10-2.21%84,884
Dec 10, 20253.073.213.063.173.172.59%177,087
Dec 9, 20253.063.093.053.093.091.05%60,135
Dec 8, 20253.023.063.013.063.061.12%74,074
Dec 5, 20253.043.093.023.033.03-0.72%44,016
Dec 4, 20253.043.073.033.053.050.26%36,520
Dec 3, 20253.013.103.013.043.041.06%56,458
Dec 2, 20253.063.113.003.013.01-1.76%87,838
Dec 1, 20253.083.103.043.063.06-2.05%121,436
Nov 28, 20253.113.133.063.133.131.03%52,862
Nov 27, 20253.123.153.093.103.10-1.02%34,038
Nov 26, 20253.163.193.113.133.13-1.01%77,003
Nov 25, 20253.233.233.013.163.16-2.05%212,120
Nov 24, 20253.143.283.143.233.233.07%104,668
Nov 21, 20253.093.133.053.133.130.51%62,189
Nov 20, 20253.143.173.083.113.111.10%73,684
Nov 19, 20253.173.173.063.083.08-2.53%108,449
Nov 18, 20253.183.223.143.163.16-2.29%59,980
Nov 17, 20253.223.253.173.233.230.06%109,512
Nov 14, 20253.283.283.163.233.23-2.94%81,400
Nov 13, 20253.363.393.313.333.33-0.95%75,511
Nov 12, 20253.263.393.233.363.363.13%110,463
Nov 11, 20253.223.313.213.263.261.68%162,923
Nov 10, 20253.163.243.163.213.211.97%110,201
Nov 7, 20253.143.243.123.143.140.26%86,304
Nov 6, 20253.163.203.133.143.14-0.70%84,694
Nov 5, 20253.203.203.113.163.16-1.00%87,258
Nov 4, 20253.163.203.093.193.191.59%83,807
Nov 3, 20253.213.263.133.143.14-2.12%70,969
Oct 31, 20253.193.243.183.213.21-60,540
Oct 30, 20253.243.293.173.213.21-1.11%85,157
Oct 29, 20253.213.293.193.243.240.87%89,693
Oct 28, 20253.223.263.183.223.220.06%62,329
Oct 27, 20253.253.263.203.213.21-1.29%52,461
Oct 24, 20253.203.323.203.263.261.43%131,716
Oct 23, 20253.183.243.153.213.210.63%67,820
Oct 22, 20253.143.243.103.193.190.95%85,439
Oct 21, 20253.113.183.083.163.161.61%109,123
Oct 20, 20253.103.153.083.113.110.58%96,765
Oct 17, 20253.183.183.043.093.09-3.74%130,716
Oct 16, 20253.203.323.183.213.210.38%122,668
Oct 15, 20253.193.303.103.203.203.23%175,465
Oct 14, 20253.063.112.973.103.102.04%150,950
Oct 13, 20253.063.123.023.043.040.07%65,703
Oct 10, 20253.163.213.043.043.04-3.62%116,375
Oct 9, 20253.293.293.153.153.15-4.37%120,574
Oct 8, 20253.253.403.253.293.291.73%165,334