Epiroc AB (publ) (FRA:3AD1)
Germany
· Delayed Price · Currency is EUR 18.70
-0.11 (-0.56%)
At close: Dec 5, 2025
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.56% | - |
| Dec 4, 2025 | 18.56 | 18.81 | 18.56 | 18.81 | 18.81 | 2.90% | 1,270 |
| Dec 3, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.30% | - |
| Dec 2, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.30% | - |
| Dec 1, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.08% | - |
| Nov 28, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.22% | - |
| Nov 27, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.03% | - |
| Nov 26, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 3.25% | - |
| Nov 25, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.03% | - |
| Nov 24, 2025 | 17.43 | 17.68 | 17.43 | 17.68 | 17.68 | 3.94% | 2,045 |
| Nov 21, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -1.88% | - |
| Nov 20, 2025 | 17.17 | 17.33 | 17.17 | 17.33 | 17.33 | 1.08% | 435 |
| Nov 19, 2025 | 17.07 | 17.15 | 17.07 | 17.15 | 17.15 | 0.26% | 750 |
| Nov 18, 2025 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | -3.17% | 3,313 |
| Nov 17, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.20% | - |
| Nov 14, 2025 | 17.80 | 17.80 | 17.63 | 17.63 | 17.63 | -2.62% | 26 |
| Nov 13, 2025 | 18.15 | 18.15 | 18.10 | 18.10 | 18.10 | -0.88% | 1 |
| Nov 12, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.44% | - |
| Nov 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.67% | - |
| Nov 10, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.10% | - |
| Nov 7, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -2.02% | - |
| Nov 6, 2025 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | 2.21% | 76 |
| Nov 5, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.31% | - |
| Nov 4, 2025 | 17.70 | 17.96 | 17.70 | 17.90 | 17.90 | -2.13% | 1,160 |
| Nov 3, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.79% | - |
| Oct 31, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -2.72% | - |
| Oct 30, 2025 | 19.11 | 19.11 | 18.95 | 18.95 | 18.95 | -4.89% | 50 |
| Oct 29, 2025 | 20.42 | 20.42 | 19.92 | 19.92 | 19.92 | -2.50% | 850 |
| Oct 28, 2025 | 20.38 | 20.43 | 20.38 | 20.43 | 20.43 | 0.05% | 150 |
| Oct 27, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.59% | - |
| Oct 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.39% | - |
| Oct 23, 2025 | 19.85 | 20.38 | 19.85 | 20.38 | 20.38 | 2.49% | 5 |
| Oct 22, 2025 | 19.71 | 19.89 | 19.71 | 19.89 | 19.89 | 1.58% | 750 |
| Oct 21, 2025 | 19.93 | 19.94 | 19.58 | 19.58 | 19.58 | -1.46% | 4,530 |
| Oct 20, 2025 | 19.46 | 19.87 | 19.46 | 19.87 | 19.87 | 4.03% | 1,000 |
| Oct 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.21% | - |
| Oct 16, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -1.01% | - |
| Oct 15, 2025 | 18.74 | 19.25 | 18.74 | 19.25 | 19.25 | 2.91% | 32 |
| Oct 14, 2025 | 18.76 | 18.76 | 18.71 | 18.71 | 18.71 | -1.11% | 20 |
| Oct 13, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -2.42% | - |
| Oct 10, 2025 | 19.08 | 19.39 | 19.08 | 19.39 | 19.21 | 0.23% | 1,080 |
| Oct 9, 2025 | 19.49 | 19.49 | 19.34 | 19.34 | 19.17 | -0.08% | 610 |
| Oct 8, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.18 | -0.54% | - |
| Oct 7, 2025 | 19.31 | 19.46 | 19.31 | 19.46 | 19.29 | 2.45% | 456 |
| Oct 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | 4.03% | - |
| Oct 3, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.10 | 0.88% | - |
| Oct 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | 0.81% | - |
| Oct 1, 2025 | 17.77 | 17.96 | 17.77 | 17.96 | 17.80 | 2.42% | 1,550 |
| Sep 30, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.37 | -0.90% | - |
| Sep 29, 2025 | 17.93 | 17.93 | 17.69 | 17.69 | 17.53 | -0.59% | 800 |
| Sep 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | -0.39% | - |
| Sep 25, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.71 | -1.30% | - |
| Sep 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | -1.09% | - |
| Sep 23, 2025 | 17.93 | 18.30 | 17.93 | 18.30 | 18.14 | 0.94% | 70 |
| Sep 22, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 17.97 | -1.04% | - |
| Sep 19, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.16 | 0.69% | - |
| Sep 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.03 | -0.63% | - |
| Sep 17, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.15 | -0.54% | 1 |
| Sep 16, 2025 | 18.58 | 18.58 | 18.41 | 18.41 | 18.25 | -1.10% | 2 |
| Sep 15, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.45 | 1.31% | - |
| Sep 12, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.21 | 0.16% | - |
| Sep 11, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.18 | -1.03% | - |
| Sep 10, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.37 | 2.01% | - |
| Sep 9, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.01 | -0.74% | - |
| Sep 8, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.14 | 2.21% | - |
| Sep 5, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.75 | 0.65% | - |
| Sep 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | 1.22% | - |
| Sep 3, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.42 | -0.51% | - |
| Sep 2, 2025 | 17.93 | 17.93 | 17.67 | 17.67 | 17.51 | -1.81% | 741 |
| Sep 1, 2025 | 17.77 | 18.00 | 17.77 | 18.00 | 17.84 | 0.42% | 500 |
| Aug 29, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.76 | -0.69% | - |
| Aug 28, 2025 | 17.76 | 18.05 | 17.76 | 18.05 | 17.88 | 2.15% | 1,700 |
| Aug 27, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.51 | 0.45% | - |
| Aug 26, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.43 | -1.59% | - |
| Aug 25, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.71 | 2.29% | - |
| Aug 22, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.32 | -0.26% | - |
| Aug 21, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.36 | 0.52% | - |
| Aug 20, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.27 | -0.11% | - |
| Aug 19, 2025 | 17.25 | 17.45 | 17.25 | 17.45 | 17.29 | 0.75% | 405 |
| Aug 18, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.16 | -0.60% | - |
| Aug 15, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.27 | 0.32% | - |
| Aug 14, 2025 | 17.30 | 17.37 | 17.30 | 17.37 | 17.21 | -1.05% | 735 |
| Aug 13, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.39 | 0.66% | - |
| Aug 12, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.28 | -1.77% | - |
| Aug 11, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 1.31% | - |
| Aug 8, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.36 | 0.26% | - |
| Aug 7, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.32 | -0.37% | - |
| Aug 6, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.38 | 0.14% | - |
| Aug 5, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.36 | -1.49% | - |
| Aug 4, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.62 | 1.48% | 115 |
| Aug 1, 2025 | 17.59 | 17.59 | 17.52 | 17.52 | 17.36 | -3.79% | 2 |
| Jul 31, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.05 | -0.05% | - |
| Jul 30, 2025 | 18.24 | 18.24 | 18.22 | 18.22 | 18.06 | -0.90% | 500 |
| Jul 29, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.22 | -1.68% | - |
| Jul 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | 2.05% | - |
| Jul 25, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.16 | -1.72% | - |
| Jul 24, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.48 | 0.92% | - |
| Jul 23, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.31 | 2.41% | - |
| Jul 22, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.88 | 1.98% | - |
| Jul 21, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.53 | -9.72% | - |