Epiroc AB (publ) (STO:EPI.A)
Sweden
· Delayed Price · Currency is SEK 210.50
+4.00 (1.94%)
At close: Dec 5, 2025
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 207.00 | 210.60 | 205.00 | 210.50 | - | 1.94% | 604,287 |
| Dec 4, 2025 | 205.90 | 207.90 | 204.40 | 206.50 | 206.50 | 1.72% | 2,571,722 |
| Dec 3, 2025 | 201.30 | 203.30 | 201.00 | 203.00 | 203.00 | 1.15% | 2,089,207 |
| Dec 2, 2025 | 202.60 | 202.60 | 200.20 | 200.70 | 200.70 | -0.79% | 1,110,137 |
| Dec 1, 2025 | 202.30 | 202.60 | 200.80 | 202.30 | 202.30 | -0.15% | 982,073 |
| Nov 28, 2025 | 202.30 | 203.30 | 202.00 | 202.60 | 202.60 | 0.15% | 1,044,907 |
| Nov 27, 2025 | 202.00 | 203.50 | 201.80 | 202.30 | 202.30 | -0.05% | 741,882 |
| Nov 26, 2025 | 200.70 | 203.20 | 200.40 | 202.40 | 202.40 | 1.15% | 846,774 |
| Nov 25, 2025 | 196.10 | 201.00 | 194.55 | 200.10 | 200.10 | 2.04% | 1,531,189 |
| Nov 24, 2025 | 192.90 | 196.80 | 192.80 | 196.10 | 196.10 | 2.35% | 2,140,951 |
| Nov 21, 2025 | 187.45 | 191.85 | 186.60 | 191.60 | 191.60 | 0.42% | 1,219,470 |
| Nov 20, 2025 | 191.15 | 191.15 | 188.95 | 190.80 | 190.80 | 0.79% | 914,580 |
| Nov 19, 2025 | 188.70 | 190.25 | 188.05 | 189.30 | 189.30 | 0.16% | 859,317 |
| Nov 18, 2025 | 192.00 | 192.35 | 187.90 | 189.00 | 189.00 | -2.63% | 1,117,708 |
| Nov 17, 2025 | 195.25 | 195.50 | 193.85 | 194.10 | 194.10 | -0.87% | 897,201 |
| Nov 14, 2025 | 195.25 | 195.80 | 192.65 | 195.80 | 195.80 | -0.28% | 944,920 |
| Nov 13, 2025 | 199.90 | 201.00 | 196.10 | 196.35 | 196.35 | -1.58% | 1,061,745 |
| Nov 12, 2025 | 200.80 | 200.90 | 198.85 | 199.50 | 199.50 | -0.55% | 812,252 |
| Nov 11, 2025 | 198.10 | 200.70 | 197.20 | 200.60 | 200.60 | 1.26% | 972,964 |
| Nov 10, 2025 | 198.50 | 199.55 | 197.35 | 198.10 | 198.10 | 0.74% | 869,692 |
| Nov 7, 2025 | 196.15 | 197.25 | 195.15 | 196.65 | 196.65 | 0.38% | 1,027,509 |
| Nov 6, 2025 | 198.80 | 199.80 | 195.90 | 195.90 | 195.90 | -1.76% | 993,314 |
| Nov 5, 2025 | 195.45 | 199.80 | 194.50 | 199.40 | 199.40 | 1.12% | 1,096,832 |
| Nov 4, 2025 | 195.20 | 199.80 | 195.20 | 197.20 | 197.20 | -0.15% | 1,576,006 |
| Nov 3, 2025 | 200.50 | 201.20 | 196.25 | 197.50 | 197.50 | -1.84% | 1,299,196 |
| Oct 31, 2025 | 204.10 | 204.80 | 201.20 | 201.20 | 201.20 | -1.28% | 814,960 |
| Oct 30, 2025 | 208.30 | 208.80 | 202.30 | 203.80 | 203.80 | -2.16% | 1,263,389 |
| Oct 29, 2025 | 216.90 | 217.20 | 205.40 | 208.30 | 208.30 | -6.76% | 2,790,585 |
| Oct 28, 2025 | 222.40 | 225.30 | 222.30 | 223.40 | 223.40 | -0.13% | 1,052,660 |
| Oct 27, 2025 | 223.20 | 224.70 | 223.00 | 223.70 | 223.70 | 0.54% | 931,287 |
| Oct 24, 2025 | 222.40 | 225.80 | 222.10 | 222.50 | 222.50 | 0.23% | 944,669 |
| Oct 23, 2025 | 217.40 | 223.10 | 217.10 | 222.00 | 222.00 | 2.12% | 1,724,524 |
| Oct 22, 2025 | 217.20 | 218.60 | 217.00 | 217.40 | 217.40 | -0.50% | 1,499,754 |
| Oct 21, 2025 | 219.90 | 220.30 | 217.30 | 218.50 | 218.50 | -0.77% | 1,916,887 |
| Oct 20, 2025 | 214.40 | 220.60 | 210.30 | 220.20 | 220.20 | 2.95% | 2,008,269 |
| Oct 17, 2025 | 210.80 | 215.40 | 210.50 | 213.90 | 213.90 | 0.28% | 1,416,107 |
| Oct 16, 2025 | 212.60 | 213.30 | 210.60 | 213.30 | 213.30 | 0.80% | 882,234 |
| Oct 15, 2025 | 209.20 | 211.80 | 208.10 | 211.60 | 211.60 | 2.22% | 1,416,837 |
| Oct 14, 2025 | 206.50 | 208.00 | 205.20 | 207.00 | 207.00 | -0.86% | 886,483 |
| Oct 13, 2025 | 209.70 | 211.40 | 207.00 | 208.80 | 208.80 | -0.85% | 790,087 |
| Oct 10, 2025 | 211.90 | 214.30 | 210.50 | 210.60 | 208.70 | -0.57% | 873,883 |
| Oct 9, 2025 | 215.00 | 215.80 | 211.20 | 211.80 | 209.89 | -1.35% | 1,266,687 |
| Oct 8, 2025 | 213.80 | 217.30 | 212.70 | 214.70 | 212.76 | 0.42% | 1,818,672 |
| Oct 7, 2025 | 212.00 | 214.20 | 210.50 | 213.80 | 211.87 | 0.99% | 2,618,854 |
| Oct 6, 2025 | 209.80 | 213.30 | 208.70 | 211.70 | 209.79 | 1.78% | 3,064,097 |
| Oct 3, 2025 | 203.30 | 208.00 | 203.20 | 208.00 | 206.12 | 2.77% | 1,680,371 |
| Oct 2, 2025 | 199.50 | 204.10 | 199.50 | 202.40 | 200.57 | 1.96% | 2,204,386 |
| Oct 1, 2025 | 197.60 | 199.45 | 196.60 | 198.50 | 196.71 | 0.05% | 1,654,284 |
| Sep 30, 2025 | 194.55 | 198.40 | 194.45 | 198.40 | 196.61 | 1.51% | 2,112,637 |
| Sep 29, 2025 | 198.15 | 198.15 | 193.50 | 195.45 | 193.69 | -0.79% | 1,374,862 |
| Sep 26, 2025 | 197.10 | 198.05 | 194.50 | 197.00 | 195.22 | 0.31% | 1,751,985 |
| Sep 25, 2025 | 199.00 | 199.65 | 196.00 | 196.40 | 194.63 | -1.21% | 2,191,258 |
| Sep 24, 2025 | 199.75 | 200.00 | 196.70 | 198.80 | 197.01 | -1.05% | 1,666,321 |
| Sep 23, 2025 | 199.40 | 201.70 | 198.40 | 200.90 | 199.09 | 1.06% | 1,448,771 |
| Sep 22, 2025 | 201.00 | 201.60 | 197.80 | 198.80 | 197.01 | -1.34% | 787,138 |
| Sep 19, 2025 | 203.40 | 203.80 | 201.50 | 201.50 | 199.68 | -0.69% | 2,465,126 |
| Sep 18, 2025 | 202.30 | 204.20 | 201.40 | 202.90 | 201.07 | 1.10% | 742,056 |
| Sep 17, 2025 | 201.70 | 202.10 | 200.10 | 200.70 | 198.89 | -0.20% | 1,073,048 |
| Sep 16, 2025 | 204.30 | 204.90 | 200.40 | 201.10 | 199.29 | -1.37% | 1,057,152 |
| Sep 15, 2025 | 204.90 | 207.50 | 202.00 | 203.90 | 202.06 | -0.05% | 1,304,546 |
| Sep 12, 2025 | 202.00 | 206.20 | 202.00 | 204.00 | 202.16 | 1.24% | 800,483 |
| Sep 11, 2025 | 202.20 | 202.30 | 199.60 | 201.50 | 199.68 | -0.10% | 1,786,459 |
| Sep 10, 2025 | 205.10 | 205.10 | 201.70 | 201.70 | 199.88 | -1.18% | 1,331,905 |
| Sep 9, 2025 | 203.10 | 204.90 | 202.40 | 204.10 | 202.26 | 0.84% | 1,577,894 |
| Sep 8, 2025 | 201.40 | 202.90 | 200.80 | 202.40 | 200.57 | 1.00% | 2,011,332 |
| Sep 5, 2025 | 198.45 | 201.50 | 198.10 | 200.40 | 198.59 | 1.47% | 858,079 |
| Sep 4, 2025 | 196.90 | 198.25 | 196.20 | 197.50 | 195.72 | 0.33% | 774,924 |
| Sep 3, 2025 | 195.20 | 198.15 | 194.70 | 196.85 | 195.07 | 1.29% | 905,232 |
| Sep 2, 2025 | 198.70 | 199.05 | 193.85 | 194.35 | 192.60 | -2.24% | 1,434,996 |
| Sep 1, 2025 | 197.50 | 199.05 | 197.15 | 198.80 | 197.01 | 0.61% | 445,104 |
| Aug 29, 2025 | 199.35 | 199.90 | 197.55 | 197.60 | 195.82 | -1.13% | 823,100 |
| Aug 28, 2025 | 198.65 | 200.40 | 198.20 | 199.85 | 198.05 | 0.81% | 816,139 |
| Aug 27, 2025 | 197.95 | 198.75 | 196.70 | 198.25 | 196.46 | 0.30% | 869,182 |
| Aug 26, 2025 | 197.00 | 199.10 | 196.45 | 197.65 | 195.87 | -0.13% | 1,860,009 |
| Aug 25, 2025 | 200.30 | 201.30 | 197.55 | 197.90 | 196.11 | -1.20% | 802,384 |
| Aug 22, 2025 | 195.90 | 201.20 | 195.80 | 200.30 | 198.49 | 1.96% | 926,600 |
| Aug 21, 2025 | 196.20 | 198.30 | 195.55 | 196.45 | 194.68 | 0.23% | 909,869 |
| Aug 20, 2025 | 196.10 | 197.25 | 195.15 | 196.00 | 194.23 | -0.46% | 1,248,252 |
| Aug 19, 2025 | 193.70 | 197.45 | 193.70 | 196.90 | 195.12 | 2.02% | 1,482,849 |
| Aug 18, 2025 | 194.20 | 194.65 | 192.40 | 193.00 | 191.26 | -0.82% | 525,160 |
| Aug 15, 2025 | 195.20 | 196.05 | 194.00 | 194.60 | 192.84 | 0.52% | 1,223,734 |
| Aug 14, 2025 | 193.00 | 195.05 | 192.50 | 193.60 | 191.85 | -0.59% | 1,272,036 |
| Aug 13, 2025 | 196.20 | 196.45 | 194.60 | 194.75 | 192.99 | -0.31% | 889,453 |
| Aug 12, 2025 | 195.85 | 196.45 | 194.30 | 195.35 | 193.59 | 0.26% | 686,787 |
| Aug 11, 2025 | 197.80 | 197.80 | 194.85 | 194.85 | 193.09 | -1.34% | 594,324 |
| Aug 8, 2025 | 197.35 | 197.50 | 195.70 | 197.50 | 195.72 | 0.30% | 909,013 |
| Aug 7, 2025 | 196.10 | 198.60 | 195.95 | 196.90 | 195.12 | 0.54% | 1,724,580 |
| Aug 6, 2025 | 197.30 | 197.70 | 195.00 | 195.85 | 194.08 | -0.36% | 843,714 |
| Aug 5, 2025 | 196.75 | 197.10 | 195.50 | 196.55 | 194.78 | 0.20% | 1,001,323 |
| Aug 4, 2025 | 197.40 | 197.40 | 195.50 | 196.15 | 194.38 | - | 680,902 |
| Aug 1, 2025 | 197.35 | 197.45 | 194.50 | 196.15 | 194.38 | -1.70% | 1,014,342 |
| Jul 31, 2025 | 203.20 | 203.70 | 199.35 | 199.55 | 197.75 | -1.94% | 1,147,955 |
| Jul 30, 2025 | 204.10 | 205.50 | 202.90 | 203.50 | 201.66 | -0.49% | 788,605 |
| Jul 29, 2025 | 205.30 | 208.00 | 202.30 | 204.50 | 202.66 | -0.24% | 354,606 |
| Jul 28, 2025 | 210.10 | 210.10 | 203.70 | 205.00 | 203.15 | -0.77% | 700,464 |
| Jul 25, 2025 | 206.00 | 206.90 | 204.80 | 206.60 | 204.74 | - | 695,999 |
| Jul 24, 2025 | 207.50 | 209.10 | 206.20 | 206.60 | 204.74 | 0.34% | 810,806 |
| Jul 23, 2025 | 206.90 | 207.20 | 204.70 | 205.90 | 204.04 | 0.78% | 1,215,596 |
| Jul 22, 2025 | 205.20 | 206.60 | 204.30 | 204.30 | 202.46 | -0.34% | 909,080 |
| Jul 21, 2025 | 201.50 | 206.40 | 201.50 | 205.00 | 203.15 | 2.24% | 898,972 |