Europris ASA (FRA:2RG)
Germany
· Delayed Price · Currency is EUR 7.64
-0.08 (-1.04%)
Last updated: Dec 5, 2025, 8:16 AM CET
Europris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | - | -1.04% | - |
| Dec 4, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Dec 3, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.65% | - |
| Dec 2, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.26% | - |
| Dec 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 60 |
| Nov 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Nov 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.88% | - |
| Nov 26, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.81% | - |
| Nov 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.95% | - |
| Nov 24, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 3.39% | - |
| Nov 21, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.84% | - |
| Nov 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.13% | - |
| Nov 19, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.98% | - |
| Nov 18, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.79% | - |
| Nov 17, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.95% | - |
| Nov 14, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.96% | - |
| Nov 13, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.68% | - |
| Nov 12, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.14% | - |
| Nov 11, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 3.82% | - |
| Nov 10, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.00% | - |
| Nov 7, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.41% | - |
| Nov 6, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.14% | - |
| Nov 5, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.53% | - |
| Nov 4, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -2.57% | - |
| Nov 3, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.73% | - |
| Oct 31, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -12.47% | - |
| Oct 30, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.92% | - |
| Oct 29, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.14% | - |
| Oct 28, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.39% | - |
| Oct 27, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.58% | - |
| Oct 24, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 3.33% | - |
| Oct 23, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.48% | - |
| Oct 22, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.48% | - |
| Oct 21, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.36% | - |
| Oct 20, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Oct 17, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.36% | - |
| Oct 16, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.46% | - |
| Oct 15, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.61% | - |
| Oct 14, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.08% | - |
| Oct 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.24% | - |
| Oct 10, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.24% | - |
| Oct 9, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.36% | - |
| Oct 8, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.84% | - |
| Oct 7, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.72% | - |
| Oct 6, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -1.78% | - |
| Oct 3, 2025 | 8.40 | 8.44 | 8.40 | 8.44 | 8.44 | -2.09% | 700 |
| Oct 2, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.29% | - |
| Oct 1, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.47% | - |
| Sep 30, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.24% | - |
| Sep 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Sep 26, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.24% | - |
| Sep 25, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.24% | - |
| Sep 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.48% | - |
| Sep 23, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.87% | - |
| Sep 22, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.93% | - |
| Sep 19, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.46% | - |
| Sep 18, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.36% | - |
| Sep 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.23% | - |
| Sep 16, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| Sep 15, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.34% | - |
| Sep 12, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.22% | - |
| Sep 11, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.35% | - |
| Sep 10, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 4.50% | - |
| Sep 9, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.60% | - |
| Sep 8, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.98% | - |
| Sep 5, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.74% | - |
| Sep 4, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 2.39% | - |
| Sep 3, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -2.70% | - |
| Sep 2, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.37% | - |
| Sep 1, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.12% | - |
| Aug 29, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.85% | - |
| Aug 28, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.12% | - |
| Aug 27, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.21% | - |
| Aug 26, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.12% | - |
| Aug 25, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.61% | - |
| Aug 22, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.61% | - |
| Aug 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.37% | - |
| Aug 20, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.50% | - |
| Aug 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.65% | - |
| Aug 15, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.77% | - |
| Aug 14, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.64% | - |
| Aug 13, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.13% | - |
| Aug 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Aug 11, 2025 | 7.93 | 7.95 | 7.93 | 7.95 | 7.95 | -0.75% | - |
| Aug 8, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -1.60% | - |
| Aug 7, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.49% | - |
| Aug 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Aug 5, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.75% | - |
| Aug 4, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.72% | - |
| Aug 1, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.25% | - |
| Jul 31, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Jul 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.74% | - |
| Jul 29, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.62% | - |
| Jul 28, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.63% | - |
| Jul 25, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.13% | - |
| Jul 24, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.38% | - |
| Jul 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% | - |
| Jul 22, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.99% | - |
| Jul 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.12% | - |