UK markets closed

Euroapi S.A. (0EAP.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
15.86+0.25 (+1.57%)
At close: 08:22AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20243.193.373.193.283.284,720
25 Jul 20243.163.213.143.183.182,955
24 Jul 20243.183.193.123.173.176,642
23 Jul 20243.163.173.133.163.161,432
22 Jul 20243.023.213.053.173.171,258
19 Jul 20243.003.052.973.053.05321
18 Jul 20242.953.002.923.003.00827
17 Jul 20242.933.002.892.962.96754
16 Jul 20242.822.892.812.892.891,272
15 Jul 20242.842.872.812.822.826,431
12 Jul 20242.752.932.792.842.841,613
11 Jul 20242.602.792.612.792.79246
10 Jul 20242.562.682.542.682.68184
09 Jul 20242.642.632.572.572.575,844
08 Jul 20242.652.782.612.652.653,566
05 Jul 20242.732.772.622.642.64399
04 Jul 20242.792.842.762.762.762,957
03 Jul 20242.602.812.632.812.8111,146
02 Jul 20242.612.642.562.562.56636
01 Jul 20242.592.642.582.612.612,188
28 Jun 20242.722.702.572.612.612,061
27 Jun 20243.103.222.742.872.8725,419
26 Jun 20242.922.992.872.912.91985
25 Jun 20242.972.982.892.932.933,756
24 Jun 20243.033.062.922.972.971,509
21 Jun 20243.153.163.033.053.05439
20 Jun 20243.003.163.043.143.144,555
19 Jun 20243.143.103.023.023.02868
18 Jun 20243.053.133.033.103.10533
17 Jun 20242.892.992.902.932.931,280
14 Jun 20242.872.932.862.922.924,559
13 Jun 20243.043.072.922.942.9413,868
12 Jun 20243.133.113.023.083.08780
11 Jun 20243.303.313.083.173.175,247
10 Jun 20243.063.323.043.313.3114,472
07 Jun 20243.853.813.153.673.6736,482
06 Jun 20243.954.073.713.983.983,380
05 Jun 20243.693.873.753.813.819,847
04 Jun 20243.673.813.683.683.684,549
03 Jun 20243.603.733.623.683.684,578
31 May 20243.663.663.553.613.611,080,745
30 May 20243.463.653.563.593.591,600
29 May 20243.603.603.483.533.536,397
28 May 20243.563.623.533.613.615,049
24 May 20243.503.683.503.633.636,489
23 May 20243.473.703.333.443.444,877
22 May 20243.303.263.213.263.264,070
21 May 20243.303.303.213.283.281,795
20 May 20243.253.283.203.273.271,762
17 May 20243.223.253.213.243.24476
16 May 20243.233.203.143.183.1814,506
15 May 20243.243.253.183.193.193,049
14 May 20243.243.253.153.223.221,138
13 May 20243.143.253.073.203.203,253
10 May 20243.123.163.073.073.071,478
09 May 20243.083.123.053.103.101,413
08 May 20243.093.113.023.073.0791,583
07 May 20242.943.052.903.053.051,561
03 May 20242.922.942.882.902.90351
02 May 20242.962.952.892.892.891,385
01 May 2024------
30 Apr 20242.922.972.922.952.9512,220
29 Apr 20242.762.902.762.892.897,563
26 Apr 20242.632.762.602.762.7662,593
25 Apr 20242.682.702.602.632.6335,548
24 Apr 20242.762.762.682.712.7136,388
23 Apr 20242.762.772.722.742.7434,813
22 Apr 20242.642.752.642.722.7246,513
19 Apr 20242.622.682.522.622.6293,966
18 Apr 20242.702.692.592.592.5938,376
17 Apr 20242.712.702.662.682.6857,968
16 Apr 20242.752.752.672.702.7040,715
15 Apr 20242.752.842.752.802.8051,843
12 Apr 20242.962.982.802.892.8958,041
11 Apr 20242.913.012.912.952.9570,911
10 Apr 20243.033.082.913.053.0588,512
09 Apr 20242.983.002.902.962.9651,341
08 Apr 20242.822.982.792.952.9569,043
05 Apr 20242.782.832.722.792.79117,658
04 Apr 20242.722.782.722.762.76106,194
03 Apr 20242.682.722.672.712.71191,867
02 Apr 20242.832.822.642.692.69129,712
28 Mar 20242.702.802.632.682.6873,251
27 Mar 20242.522.722.552.682.68147,900
26 Mar 20242.622.612.492.532.53154,384
25 Mar 20242.592.642.512.602.60160,625
22 Mar 20242.402.602.392.582.58153,021
21 Mar 20242.602.582.382.572.57146,421
20 Mar 20242.652.642.552.592.59109,395
19 Mar 20242.622.672.582.642.641,032,181
18 Mar 20242.752.852.602.642.64237,649
15 Mar 20242.992.932.282.662.66103,520
14 Mar 20243.163.333.163.283.28502,161
13 Mar 20243.183.213.163.173.17734,026
12 Mar 20243.253.303.193.223.225,266
11 Mar 20243.313.423.193.263.26718,737
08 Mar 20243.603.583.343.403.4014,873
07 Mar 20243.353.723.293.683.68614,870
06 Mar 20243.363.473.353.413.41215,560
05 Mar 20243.593.573.233.423.42310,163
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...