UK markets closed

Euroapi S.A. (0EAP.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
16.53+0.29 (+1.81%)
At close: 08:01AM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20243.303.303.213.293.29522
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
04 Mar 20244.044.013.793.913.91138,545
01 Mar 20243.804.033.643.873.87394,910
29 Feb 20244.854.103.153.853.851,337,401
28 Feb 20246.957.006.796.926.92328,944
27 Feb 20246.906.966.846.896.89130,167
26 Feb 20246.686.946.756.856.85150,524
23 Feb 20246.616.816.596.746.7462,612
22 Feb 20246.556.766.566.686.68114,004
21 Feb 20246.406.586.426.536.5361,044
20 Feb 20246.566.576.416.466.46113,460
19 Feb 20246.506.566.376.496.4931,134
16 Feb 20246.646.746.536.676.6730,988
15 Feb 20246.436.646.466.606.6024,122
14 Feb 20246.326.486.326.456.4521,933
13 Feb 20246.256.356.246.336.3315,612
12 Feb 20246.136.306.196.276.2736,664
09 Feb 20246.206.186.096.126.1238,391
08 Feb 20246.186.326.166.236.2342,553
07 Feb 20246.106.236.116.206.201,440
06 Feb 20246.036.116.006.016.0165,399
05 Feb 20245.776.045.745.985.9866,056
02 Feb 20245.996.105.805.805.8010,990
01 Feb 20246.186.255.995.995.997,697
31 Jan 20246.346.326.006.146.14102,880
30 Jan 20246.546.606.296.506.5079,840
29 Jan 20246.476.536.456.526.5272,158
26 Jan 20246.286.526.266.466.4673,544
25 Jan 20246.246.276.216.236.2345,384
24 Jan 20246.196.296.116.236.2348,283
23 Jan 20246.216.206.116.146.1452,439
22 Jan 20245.826.215.856.136.1366,193
19 Jan 20246.006.015.815.885.88106,697
18 Jan 20246.036.116.006.046.0493,825
17 Jan 20245.856.025.836.016.01118,874
16 Jan 20245.755.905.745.795.79130,279
15 Jan 20246.096.045.775.835.83131,101
12 Jan 20245.886.155.986.046.0487,553
11 Jan 20246.006.085.905.965.96121,408
10 Jan 20246.006.115.996.036.03160,578
09 Jan 20245.766.005.755.765.76602,456
08 Jan 20245.585.765.585.675.6790,791
05 Jan 20245.505.635.435.615.61120,769
04 Jan 20245.595.605.485.545.5440,919
03 Jan 20245.705.765.525.555.55104,072
02 Jan 20245.755.875.725.775.7781,615
29 Dec 20235.745.825.715.745.7488,938
28 Dec 20235.565.765.565.695.6992,494
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...