Epiroc AB (publ) (FRA:3AD2)
Germany
· Delayed Price · Currency is EUR 16.54
+0.32 (1.97%)
At close: Dec 4, 2025
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.67% | - |
| Dec 4, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.97% | - |
| Dec 3, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.86% | - |
| Dec 2, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.67% | - |
| Dec 1, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.43% | - |
| Nov 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.31% | - |
| Nov 27, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.55% | - |
| Nov 26, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 2.20% | - |
| Nov 25, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 2.84% | - |
| Nov 24, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.58% | - |
| Nov 21, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.61% | - |
| Nov 20, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1.04% | - |
| Nov 19, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.48% | - |
| Nov 18, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.08% | - |
| Nov 17, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.57% | - |
| Nov 14, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -2.17% | - |
| Nov 13, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.06% | - |
| Nov 12, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.57% | - |
| Nov 11, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.51% | - |
| Nov 10, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.80% | - |
| Nov 7, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.52% | - |
| Nov 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Nov 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.19% | - |
| Nov 4, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -3.78% | - |
| Nov 3, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.88% | - |
| Oct 31, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -2.14% | - |
| Oct 30, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -7.28% | - |
| Oct 29, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.33% | - |
| Oct 28, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.99% | - |
| Oct 27, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.16% | - |
| Oct 24, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.67% | - |
| Oct 23, 2025 | 17.56 | 17.92 | 17.56 | 17.92 | 17.92 | 2.63% | 100 |
| Oct 22, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.29% | - |
| Oct 21, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.27% | - |
| Oct 20, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 2.01% | - |
| Oct 17, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.41% | - |
| Oct 16, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.24% | - |
| Oct 15, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.71% | - |
| Oct 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Oct 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.93% | - |
| Oct 10, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 16.99 | -2.22% | - |
| Oct 9, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.37 | 0.52% | - |
| Oct 8, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.29 | 0.23% | - |
| Oct 7, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.25 | 2.17% | - |
| Oct 6, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.88 | 2.96% | - |
| Oct 3, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.39 | 1.60% | - |
| Oct 2, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | 2.13% | - |
| Oct 1, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.80 | 2.24% | - |
| Sep 30, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.45 | -2.44% | - |
| Sep 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | 0.82% | - |
| Sep 26, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.71 | -0.69% | - |
| Sep 25, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.82 | -0.56% | - |
| Sep 24, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 15.91 | 0.94% | - |
| Sep 23, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.76 | -1.18% | - |
| Sep 22, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 15.95 | -1.59% | - |
| Sep 19, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.21 | 0.43% | - |
| Sep 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | -0.67% | - |
| Sep 17, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.25 | -1.91% | - |
| Sep 16, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.56 | -0.18% | - |
| Sep 15, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.59 | 1.21% | - |
| Sep 12, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.39 | 0.98% | - |
| Sep 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | -0.91% | - |
| Sep 10, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.38 | 0.91% | - |
| Sep 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | 0.31% | - |
| Sep 8, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.19 | 2.51% | - |
| Sep 5, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.79 | -0.13% | - |
| Sep 4, 2025 | 15.95 | 15.97 | 15.95 | 15.97 | 15.81 | 1.91% | 200 |
| Sep 3, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.51 | -1.94% | - |
| Sep 2, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.82 | 1.27% | - |
| Sep 1, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.62 | -1.19% | - |
| Aug 29, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.81 | 1.46% | - |
| Aug 28, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.58 | 0.64% | - |
| Aug 27, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.48 | -0.06% | - |
| Aug 26, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.49 | -1.07% | - |
| Aug 25, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.66 | 2.33% | - |
| Aug 22, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.31 | 0.52% | - |
| Aug 21, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.23 | -0.39% | - |
| Aug 20, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.29 | 1.65% | - |
| Aug 19, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.04 | -0.46% | - |
| Aug 18, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.11 | 0.07% | - |
| Aug 15, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.10 | -0.39% | - |
| Aug 14, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.16 | -0.97% | - |
| Aug 13, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.31 | 0.91% | - |
| Aug 12, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.17 | -1.35% | - |
| Aug 11, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.37 | -0.06% | - |
| Aug 8, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.38 | 0.84% | - |
| Aug 7, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.26 | -0.52% | - |
| Aug 6, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.33 | 0.19% | - |
| Aug 5, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.31 | - | - |
| Aug 4, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.31 | -0.90% | - |
| Aug 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | -1.58% | - |
| Jul 31, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.69 | -1.18% | - |
| Jul 30, 2025 | 16.10 | 16.10 | 16.04 | 16.04 | 15.88 | -0.31% | 800 |
| Jul 29, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.93 | -0.86% | - |
| Jul 28, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.07 | 0.06% | - |
| Jul 25, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.06 | -0.55% | - |
| Jul 24, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.15 | 1.05% | - |
| Jul 23, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 15.98 | 0.56% | - |
| Jul 22, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.89 | 2.62% | - |
| Jul 21, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.48 | -8.32% | - |