Epiroc AB (publ) - 0YSU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	205.2	206.93	206.93	207.9	205.2	593,679
December 03, 2025	201.5	202.4	202.4	203.4	200.95	128,555
December 02, 2025	201.3	200.99	200.99	202.6	200.2	555,706
December 01, 2025	201.05	201.88	201.88	202.3	201.05	641,761
November 28, 2025	202.1	202.86	202.86	203.3	202.1	122,672
November 27, 2025	202.2	202.79	202.79	203.5	201.9	326,507
November 26, 2025	200.85	201.84	201.84	203.2	200.5	405,183
November 25, 2025	195.5	196.1	196.1	200.7	195.05	1.44M
November 24, 2025	193.5	194.47	194.47	196.7	192.8	765,058
November 21, 2025	187.75	190.68	190.68	191.85	187.75	712,637
November 20, 2025	190.85	190.45	190.45	190.95	189.15	47,015
November 19, 2025	189.15	188.96	188.96	190.2	188.15	607,317
November 18, 2025	192.15	190.23	190.23	192.15	187.9	402,692
November 17, 2025	195.4	194.59	194.59	195.4	193.9	53,699
November 14, 2025	195.4	193.89	193.89	195.8	192.78	132,941
November 13, 2025	200.8	199.26	199.26	201	196	3.45M
November 12, 2025	200.7	199.31	199.31	200.7	198.95	49,692
November 11, 2025	197.55	197.86	197.86	200.6	197.35	104,375
November 10, 2025	198.85	198.5	198.5	199.45	197.6	507,046
November 07, 2025	196.93	196.65	196.65	197.05	195.25	131,807
November 06, 2025	198.4	198.37	198.37	199.55	195.9	1.89M
November 05, 2025	195.05	197.99	197.99	199.8	195.03	119,083
November 04, 2025	196.15	195.2	195.2	199.8	195.2	424,636
November 03, 2025	199.95	197.69	197.69	200.7	196.45	220,502
October 31, 2025	204.3	202.2	202.2	204.9	201.2	608,019
October 30, 2025	208.3	205.38	205.38	208.9	202.3	2.02M
October 29, 2025	216	208.06	208.06	216.9	205.55	4.18M
October 28, 2025	222.9	223.4	223.4	225.3	222.3	194,631
October 27, 2025	224.2	223.71	223.71	224.6	223.2	148,847
October 24, 2025	223.6	222.5	222.5	225.7	222.2	133,969
October 23, 2025	217.7	220.63	220.63	222.9	217.6	144,193
October 22, 2025	217.5	218.03	218.03	218.5	217	3.25M
October 21, 2025	219.9	218	218	220.2	217.5	38,534
October 20, 2025	214.8	220.2	220.2	220.6	211.8	240,311
October 17, 2025	213.2	213.72	213.72	215.3	212.6	198,709
October 16, 2025	211.6	212.04	212.04	213.3	211.2	7.16M
October 15, 2025	209.3	211	211	211.7	208.5	2.5M
October 14, 2025	206	206.59	206.59	208	205.5	130,241
October 13, 2025	209.65	208.06	208.06	209.7	207.1	161,915
October 10, 2025	211.9	212.97	211.07	214.3	210.6	85,275
October 09, 2025	215.2	213.25	211.35	215.5	211.4	65,754
October 08, 2025	214.7	214.58	212.66	216.7	213.7	138,752
October 07, 2025	212.7	212.27	210.38	214	210.7	974,480
October 06, 2025	210.3	211.54	209.65	213.3	209.8	539,530
October 03, 2025	203.9	206.47	206.47	208	203.5	286,067
October 02, 2025	200.1	202.61	202.61	204	200.1	162,157
October 01, 2025	197.65	198.17	198.17	199.35	196.65	1.91M
September 30, 2025	196.03	196.58	196.58	198.4	195.7	285,630
September 29, 2025	196.3	193.85	194.95	197.43	193.73	110,426
September 26, 2025	197.48	197.09	197.09	197.95	194.7	87,634
September 25, 2025	198.9	198.8	198.8	199.38	196.35	734,932
September 24, 2025	199.8	199.01	199.01	199.95	196.9	2.69M
September 23, 2025	198.95	201.31	201.31	201.4	198.15	591,204
September 22, 2025	200.7	198.4	198.4	201	197.9	602,699
September 19, 2025	203	202.6	202.6	203.5	201.5	684,626
September 18, 2025	202	203.28	203.28	204.1	202	359,848
September 17, 2025	200.9	201.7	201.7	202.1	200.1	370,905
September 16, 2025	204.2	202.84	202.84	204.4	200.4	142,599
September 15, 2025	205.05	205.12	205.12	207.1	202.7	124,164
September 12, 2025	202.4	204.8	204.8	206.2	202.4	155,054

Epiroc AB (publ) (0YSU.L) LSE