Skip to main content
Euroapi S.A. (EPA:EAPI)
France flag France · Delayed Price · Currency is EUR
1.360
+0.060 (4.62%)
Apr 28, 2026, 5:35 PM CET

Euroapi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.311.311.271.31-0.92%27,155
Apr 27, 20261.281.301.261.301.301.72%157,720
Apr 24, 20261.281.291.261.281.280.16%95,144
Apr 23, 20261.261.291.261.281.280.31%66,057
Apr 22, 20261.281.291.261.271.27-0.16%135,716
Apr 21, 20261.291.301.271.271.27-1.55%95,557
Apr 20, 20261.301.301.281.291.29-2.12%128,893
Apr 17, 20261.311.331.291.321.32-118,280
Apr 16, 20261.301.341.301.321.320.46%154,361
Apr 15, 20261.301.321.291.321.320.77%92,848
Apr 14, 20261.291.311.291.311.311.24%154,817
Apr 13, 20261.301.311.271.291.29-1.23%195,555
Apr 10, 20261.271.311.271.311.313.32%116,640
Apr 9, 20261.311.311.261.261.26-2.62%136,250
Apr 8, 20261.291.331.261.301.304.01%191,592
Apr 7, 20261.271.311.241.251.25-1.34%187,625
Apr 2, 20261.301.301.261.271.27-2.69%151,818
Apr 1, 20261.331.341.301.301.30-0.54%153,327
Mar 31, 20261.281.321.281.311.312.75%159,711
Mar 30, 20261.251.281.251.271.271.60%98,556
Mar 27, 20261.231.271.221.251.25-0.08%149,020
Mar 26, 20261.241.281.241.251.25-190,694
Mar 25, 20261.271.301.241.251.25-0.87%170,036
Mar 24, 20261.281.281.251.261.26-0.16%163,797
Mar 23, 20261.281.321.261.271.27-2.99%270,473
Mar 20, 20261.281.331.271.311.312.92%281,609
Mar 19, 20261.281.301.261.271.27-1.78%267,625
Mar 18, 20261.281.291.251.291.291.49%285,780
Mar 17, 20261.251.291.251.271.271.11%148,701
Mar 16, 20261.271.291.251.261.26-0.71%216,310
Mar 13, 20261.291.291.251.271.27-1.09%242,231
Mar 12, 20261.301.301.281.281.28-2.06%81,698
Mar 11, 20261.291.331.291.311.31-0.15%224,177
Mar 10, 20261.341.351.301.311.31-312,444
Mar 9, 20261.321.341.271.311.31-2.38%418,423
Mar 6, 20261.381.391.321.341.34-2.75%484,644
Mar 5, 20261.431.511.361.381.38-3.23%1,474,679
Mar 4, 20261.761.761.331.431.43-27.02%3,071,309
Mar 3, 20262.052.061.951.951.95-5.51%300,664
Mar 2, 20262.082.132.052.072.07-3.63%253,901
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