Eolus Vind AB (publ) - 0R8F.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.05	36.75	36.75	37.05	36.55	783
February 19, 2026	37.15	37.53	37.53	37.53	37.15	311
February 17, 2026	37.15	37.15	37.15	37.15	37.15	840
February 16, 2026	37.42	37.35	37.35	37.42	37.15	617
February 13, 2026	33.5	33.6	33.6	33.6	33.5	915
February 12, 2026	34.05	33.73	33.73	34.23	33.73	2,945
February 11, 2026	35.2	34.85	34.85	35.2	34.85	11,879
February 06, 2026	35.25	35.25	35.25	35.25	35.25	1,000
February 05, 2026	36.15	36.5	36.5	36.5	36.15	13,263
February 04, 2026	36.75	37.08	37.08	37.08	36.6	608
February 03, 2026	35.83	36.5	36.5	36.5	35.83	190
February 02, 2026	33.55	33.8	33.8	33.8	33.55	163
January 30, 2026	33.9	33.85	33.85	33.9	33.85	639
January 29, 2026	34.45	34.42	34.42	34.7	34.33	4,461
January 28, 2026	34.17	34.1	34.1	34.3	33.78	1,306
January 27, 2026	34.35	34.28	34.28	34.35	33.95	486
January 26, 2026	41.83	41.45	41.45	41.83	41.3	2,598
January 23, 2026	42.05	42.05	42.05	42.05	42.05	2
January 22, 2026	42.25	41.95	41.95	42.55	41.95	1,949
January 21, 2026	40.8	40.88	40.88	40.92	40.55	4,066
January 20, 2026	40.8	41.08	41.08	41.15	40.75	372
January 19, 2026	40.8	40.8	40.8	40.8	40.8	30
January 16, 2026	43.1	43.1	43.1	43.1	43.1	10
January 15, 2026	42.6	43.13	43.13	43.13	42.55	590
January 13, 2026	42.3	42.85	42.85	42.85	42.2	389
January 09, 2026	42.8	42.8	42.8	42.8	42.8	136
January 05, 2026	43.15	43.05	43.05	43.35	43.05	3,926
January 02, 2026	43.13	43.13	43.13	43.13	43.13	8
December 29, 2025	43.3	43.3	43.3	43.3	43.3	10,000
December 23, 2025	39.85	41.3	41.3	41.3	39.85	846
December 22, 2025	39.3	39.3	39.3	39.3	39.3	120
December 19, 2025	39.85	39.85	39.85	39.85	39.85	460
December 18, 2025	40.65	40	40	40.65	39.55	9,554
December 12, 2025	39.45	39.5	39.5	39.88	39.45	1,754
December 11, 2025	38.95	38.7	38.7	39	38.7	2,600
December 10, 2025	38.75	38.75	38.75	38.75	38.75	62
December 09, 2025	38.35	38.7	38.7	38.75	38.35	1,493
December 04, 2025	39.05	38.65	38.65	39.05	38.65	255
December 01, 2025	40	40.4	40.4	40.4	40	9,148
November 28, 2025	43	41.75	41.75	43	41.75	1,399
November 27, 2025	40.15	40.15	40.15	40.15	40.15	2
November 26, 2025	37.55	37.2	37.2	37.78	36.7	6,990
November 25, 2025	37.15	37.1	37.1	37.15	36.8	553
November 24, 2025	36	36.1	36.1	36.1	36	4,639
November 21, 2025	35.95	35.95	35.95	35.95	35.95	2,600
November 19, 2025	35.55	37.35	35.85	37.35	35.55	1,094
November 18, 2025	40.5	40.5	38.87	40.5	40.5	5,400
November 12, 2025	41.35	41.35	39.69	41.35	41.35	180
November 10, 2025	40.45	40.35	38.73	40.45	40.25	4,848
November 07, 2025	40.6	40.6	40.6	40.6	40.6	6
November 06, 2025	41.2	41.2	41.2	41.2	41.2	945
November 03, 2025	43.1	43.25	43.25	43.3	43.1	818
October 29, 2025	43.8	43.75	43.75	43.85	43.55	251
October 24, 2025	42.3	43.25	43.25	43.25	42.3	674

Eolus Vind AB (publ) (0R8F.L) LSE