Europris ASA

EPR
🏛️ uk →
99.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 70.45 70.75 70.20 70.20 0.0M
2021-12-29 68.55 69.45 68.45 68.45 0.0M
2021-12-23 67.60 67.78 67.50 67.78 0.0M
2021-12-22 67.35 67.35 66.70 66.70 0.0M
2021-12-21 67.35 67.90 66.75 67.67 0.1M
2021-12-20 65.70 66.90 65.60 66.25 0.0M
2021-12-17 66.85 67.10 66.20 66.20 0.0M
2021-12-16 66.95 67.45 66.25 67.33 0.1M
2021-12-15 63.15 65.65 63.15 65.58 0.0M
2021-12-14 62.95 63.80 62.70 63.27 0.0M
2021-12-13 63.80 63.90 63.12 63.12 0.0M
2021-12-10 63.50 64.00 63.10 63.73 0.0M
2021-12-09 63.50 64.25 63.50 63.52 0.0M
2021-12-08 63.15 63.92 63.15 63.92 0.0M
2021-12-07 62.00 62.25 61.90 62.25 0.0M
2021-12-06 61.50 62.05 61.48 61.48 0.0M
2021-12-03 62.20 62.30 61.20 61.27 0.0M
2021-12-02 61.75 62.25 61.62 61.62 0.0M
2021-12-01 61.90 62.40 61.30 61.88 0.0M
2021-11-30 61.25 62.60 61.25 62.10 0.0M
2021-11-29 62.35 62.35 61.60 61.77 0.0M
2021-11-26 61.80 62.70 61.75 62.20 0.0M
2021-11-25 62.05 62.35 62.00 62.35 0.0M
2021-11-24 63.45 63.50 62.05 62.80 0.0M
2021-11-23 63.95 64.15 63.42 63.42 0.1M
2021-11-22 63.45 64.25 63.15 64.00 0.0M
2021-11-19 63.10 64.10 63.10 63.42 0.0M
2021-11-18 63.10 63.80 62.65 63.27 0.7M
2021-11-17 63.35 63.45 62.95 62.95 0.0M
2021-11-16 64.20 64.50 63.75 64.50 0.0M
2021-11-15 64.35 64.35 63.90 63.92 0.0M
2021-11-12 64.70 65.40 64.65 65.38 0.0M
2021-11-11 63.50 64.50 63.45 63.77 0.0M
2021-11-10 63.40 63.83 63.40 63.83 0.0M
2021-11-09 63.90 64.30 63.25 63.83 0.0M
2021-11-08 64.15 64.40 64.00 64.05 0.0M
2021-11-05 63.40 64.30 62.80 62.90 0.1M
2021-11-04 63.75 63.75 61.90 62.00 0.0M
2021-11-03 63.45 63.50 62.70 63.23 0.0M
2021-11-02 63.25 63.85 62.50 63.27 0.0M
2021-11-01 63.30 64.15 63.30 63.58 0.0M
2021-10-29 62.80 62.80 62.05 62.70 0.0M
2021-10-28 62.95 63.10 62.55 63.08 0.0M
2021-10-27 61.65 62.25 61.65 61.73 0.0M
2021-10-26 60.80 61.90 60.75 61.58 0.0M
2021-10-25 60.20 61.30 59.55 60.65 0.0M
2021-10-22 60.20 60.90 60.10 60.85 0.0M
2021-10-21 61.70 62.55 60.40 60.85 0.0M
2021-10-20 60.10 61.83 60.10 61.83 0.0M
2021-10-19 59.75 59.95 59.25 59.42 0.0M
2021-10-18 60.00 60.40 59.75 60.35 0.0M
2021-10-15 60.55 60.60 58.85 59.42 0.0M
2021-10-14 59.30 60.50 59.30 60.00 0.0M
2021-10-13 58.50 59.40 58.50 59.02 0.0M
2021-10-12 57.95 58.45 57.83 57.83 0.0M
2021-10-11 57.15 58.30 57.05 57.92 0.0M
2021-10-08 57.45 57.65 57.33 57.33 0.0M
2021-10-07 57.40 57.77 57.35 57.77 0.0M
2021-10-06 57.40 57.55 57.00 57.12 0.1M
2021-10-05 57.05 57.70 57.05 57.08 0.0M
2021-10-04 57.00 58.05 57.00 57.23 0.0M
2021-10-01 57.70 57.95 57.30 57.42 0.0M
2021-09-30 57.80 58.45 57.77 57.77 0.0M
2021-09-29 57.25 57.30 57.12 57.12 0.0M
2021-09-28 58.05 58.05 57.42 57.42 0.0M
2021-09-27 58.75 58.85 58.10 58.65 0.0M
2021-09-24 58.65 58.70 58.20 58.30 0.0M
2021-09-23 59.25 60.05 59.25 59.48 0.0M
2021-09-22 59.05 59.50 58.75 58.85 0.0M
2021-09-21 59.80 59.95 59.00 59.38 0.0M
2021-09-20 59.50 60.10 59.50 60.10 0.0M
2021-09-17 62.80 62.80 61.25 61.77 0.0M
2021-09-16 61.25 63.40 60.95 62.25 0.0M
2021-09-15 59.90 59.90 59.40 59.88 0.0M
2021-09-14 59.95 60.45 59.75 60.45 0.0M
2021-09-13 60.15 60.45 59.95 60.20 0.0M
2021-09-10 61.25 61.25 60.65 60.80 0.0M
2021-09-09 61.40 61.40 60.95 60.95 0.0M
2021-09-08 61.60 61.73 61.15 61.73 0.0M
2021-09-07 62.30 62.30 62.30 62.30 0.0M
2021-09-06 62.05 62.20 61.95 62.15 0.0M
2021-09-03 61.80 62.10 61.80 62.10 0.0M
2021-09-02 62.25 63.33 62.25 63.33 0.0M
2021-09-01 61.25 62.40 61.25 62.40 0.0M
2021-08-31 61.00 62.45 61.00 62.30 0.0M
2021-08-27 60.60 60.90 60.20 60.90 0.0M
2021-08-26 59.65 60.70 59.60 60.45 0.0M
2021-08-25 60.95 60.95 60.00 60.40 0.0M
2021-08-24 61.65 61.65 60.50 60.50 0.0M
2021-08-23 61.90 61.90 61.38 61.38 0.0M
2021-08-20 60.40 60.60 60.15 60.15 0.0M
2021-08-19 59.95 60.30 59.83 59.83 0.0M
2021-08-18 61.25 62.20 61.05 61.52 0.1M
2021-08-17 60.65 60.95 60.50 60.85 0.0M
2021-08-16 60.00 60.00 59.65 59.77 0.0M
2021-08-13 60.05 60.40 60.05 60.30 0.0M
2021-08-12 60.45 60.75 60.05 60.75 0.0M
2021-08-11 60.40 61.17 60.40 61.17 0.0M
2021-08-10 60.40 61.00 60.30 60.65 0.0M
2021-08-09 59.90 60.40 59.62 59.62 0.0M
2021-08-06 59.80 59.80 59.48 59.48 0.0M
2021-08-05 59.15 59.65 59.15 59.52 0.0M
2021-08-04 58.70 59.30 58.70 59.17 0.0M
2021-08-03 59.25 59.25 58.60 58.65 0.0M
2021-08-02 58.90 59.75 58.90 59.73 0.0M
2021-07-30 58.55 59.50 58.55 59.48 0.0M
2021-07-29 60.54 60.54 59.10 59.83 0.0M
2021-07-28 60.40 60.95 60.40 60.65 0.0M
2021-07-27 61.95 61.95 60.80 60.80 0.0M
2021-07-26 61.85 62.65 61.55 61.62 0.0M
2021-07-23 60.45 61.70 60.45 61.08 0.1M
2021-07-22 59.60 60.20 59.60 59.67 0.0M
2021-07-21 59.20 59.85 59.15 59.33 0.0M
2021-07-20 58.50 59.17 58.15 59.17 0.0M
2021-07-19 57.95 58.10 57.48 57.48 0.1M
2021-07-16 58.75 59.75 58.75 59.52 0.0M
2021-07-15 59.30 62.30 59.30 60.20 0.0M
2021-07-14 57.55 58.15 57.55 58.00 0.0M
2021-07-13 56.30 56.95 56.25 56.90 0.0M
2021-07-12 56.35 56.35 56.15 56.15 0.0M
2021-07-09 55.05 55.05 54.45 54.45 0.0M
2021-07-08 54.90 54.90 54.80 54.80 0.0M
2021-07-07 55.50 56.20 55.50 56.15 0.0M
2021-07-06 55.30 55.45 55.12 55.12 0.0M
2021-07-05 55.10 55.55 55.10 55.52 0.0M
2021-07-02 54.55 55.15 54.55 55.12 0.1M
2021-07-01 53.40 54.30 53.40 53.58 0.0M
2021-06-30 54.30 54.75 53.05 54.10 0.0M
2021-06-29 51.15 51.50 50.85 51.42 0.0M
2021-06-28 50.90 51.42 50.75 51.42 0.0M
2021-06-25 51.80 51.80 51.25 51.33 0.0M
2021-06-24 51.25 51.50 50.70 51.23 0.0M
2021-06-23 51.95 52.15 51.55 52.00 0.0M
2021-06-22 52.00 52.35 51.90 52.35 0.0M
2021-06-21 51.80 52.05 51.80 52.05 0.0M
2021-06-18 52.20 52.30 52.15 52.15 0.0M
2021-06-17 52.10 52.10 51.77 51.77 0.0M
2021-06-16 52.60 53.02 52.60 53.02 0.0M
2021-06-15 52.70 53.00 52.70 52.90 0.0M
2021-06-14 52.95 53.08 52.90 53.08 0.0M
2021-06-11 52.75 52.75 52.75 52.75 0.0M
2021-06-10 53.25 53.45 52.65 52.80 0.1M
2021-06-09 53.25 54.00 53.25 53.42 0.0M
2021-06-08 54.15 54.15 53.30 53.83 0.0M
2021-06-07 55.00 55.00 54.15 54.80 0.0M
2021-06-04 55.55 55.62 55.40 55.62 0.0M
2021-06-03 55.90 55.90 55.15 55.73 0.0M
2021-06-02 56.85 57.05 56.05 56.10 0.1M
2021-06-01 57.35 57.42 56.95 57.42 0.0M
2021-05-28 55.40 55.70 55.27 55.27 0.0M
2021-05-27 55.10 55.58 55.10 55.58 0.0M
2021-05-26 55.20 55.50 55.20 55.42 0.0M
2021-05-25 55.85 55.85 55.10 55.17 0.0M
2021-05-21 55.70 55.90 55.40 55.83 0.1M
2021-05-20 55.10 55.60 54.70 55.23 0.0M
2021-05-19 53.90 54.25 53.90 54.25 0.0M
2021-05-18 53.45 54.35 53.45 54.20 0.1M
2021-05-14 53.20 53.30 52.35 52.35 0.0M
2021-05-12 53.95 54.00 52.90 53.08 0.0M
2021-05-11 52.95 53.90 52.75 53.23 0.0M
2021-05-10 53.65 53.85 53.40 53.80 0.0M
2021-05-07 53.25 53.75 53.20 53.67 0.0M
2021-05-06 54.30 54.30 53.05 53.27 0.0M
2021-05-05 55.95 56.90 55.85 56.80 0.1M
2021-05-04 56.30 56.45 55.85 56.00 0.1M
2021-04-30 56.95 57.25 56.35 57.12 0.0M
2021-04-29 58.50 59.95 57.73 57.73 0.1M
2021-04-28 56.95 57.30 56.80 57.27 0.1M
2021-04-27 56.50 57.25 56.50 57.08 0.1M
2021-04-26 56.20 56.40 55.70 56.40 0.0M
2021-04-23 56.15 56.35 55.55 55.67 0.0M
2021-04-22 56.55 56.60 56.35 56.35 0.1M
2021-04-21 56.00 56.10 55.60 56.05 0.0M
2021-04-20 55.55 56.30 55.55 55.83 0.0M
2021-04-19 55.95 55.95 55.40 55.83 0.0M
2021-04-16 55.00 55.55 55.00 55.02 0.1M
2021-04-15 54.85 55.12 54.65 55.12 0.0M
2021-04-14 53.95 55.20 53.95 54.60 0.0M
2021-04-13 53.40 54.60 53.40 54.10 0.0M
2021-04-12 52.65 53.08 52.65 53.08 0.0M
2021-04-09 53.30 53.45 52.45 52.90 0.0M
2021-04-08 52.50 53.65 52.25 53.08 0.0M
2021-04-07 51.85 52.15 51.58 51.58 0.0M
2021-04-06 51.50 52.40 51.50 51.77 0.0M
2021-03-31 50.70 51.60 50.70 50.83 0.0M
2021-03-30 50.50 50.85 50.38 50.83 0.0M
2021-03-29 49.70 50.90 49.70 50.25 0.0M
2021-03-26 49.14 49.56 49.14 49.19 0.0M
2021-03-25 49.00 49.00 48.54 48.65 0.0M
2021-03-24 49.50 49.50 48.72 48.73 0.1M
2021-03-23 49.26 50.50 49.26 49.92 0.0M
2021-03-22 49.30 49.94 49.30 49.72 0.0M
2021-03-19 49.26 49.36 48.90 49.34 0.0M
2021-03-18 48.76 49.23 48.66 49.23 0.0M
2021-03-17 48.94 49.36 48.50 49.13 0.0M
2021-03-16 50.55 51.10 49.70 50.16 0.0M
2021-03-15 50.10 50.65 50.10 50.26 0.0M
2021-03-12 49.46 49.68 49.26 49.68 0.0M
2021-03-11 50.45 50.45 49.62 49.92 0.0M
2021-03-10 49.12 49.68 48.58 49.68 0.1M
2021-03-09 48.80 49.18 48.60 48.65 0.0M
2021-03-08 48.90 48.90 46.90 47.42 0.0M
2021-03-05 48.22 48.76 47.90 48.59 0.0M
2021-03-04 49.40 49.40 48.08 48.08 0.0M
2021-03-03 49.88 50.25 49.78 50.01 0.0M
2021-03-02 51.10 51.55 50.75 51.19 0.0M
2021-03-01 51.35 51.65 50.65 51.09 0.0M
2021-02-26 49.88 51.45 49.88 51.09 0.0M
2021-02-25 51.00 51.75 50.98 50.98 0.0M
2021-02-24 48.08 50.45 48.08 49.52 0.1M
2021-02-23 47.92 48.08 47.52 48.08 0.0M
2021-02-22 49.66 49.66 49.15 49.15 0.0M
2021-02-19 48.32 49.50 48.06 49.33 0.0M
2021-02-18 48.74 48.84 48.32 48.36 0.0M
2021-02-17 49.62 49.62 48.84 48.84 0.0M
2021-02-16 49.34 49.58 49.34 49.57 0.0M
2021-02-15 49.28 49.28 48.70 49.05 0.1M
2021-02-12 47.66 48.36 47.66 48.36 0.0M
2021-02-11 48.08 48.20 47.48 47.48 0.0M
2021-02-10 48.40 48.40 47.64 48.06 0.0M
2021-02-09 49.86 50.05 48.72 49.44 0.0M
2021-02-08 51.40 51.50 50.40 50.93 0.0M
2021-02-05 52.50 52.90 51.85 52.15 0.1M
2021-02-04 52.60 53.00 50.85 51.88 0.2M
2021-02-03 49.80 49.80 49.04 49.33 0.0M
2021-02-02 48.72 49.15 48.64 49.15 0.0M
2021-02-01 47.80 48.72 47.80 48.63 0.0M
2021-01-29 47.70 47.70 47.34 47.34 0.0M
2021-01-28 46.70 48.06 45.86 48.06 0.2M
2021-01-27 47.92 48.60 47.56 47.81 0.0M
2021-01-26 46.44 48.22 46.44 48.20 0.0M
2021-01-25 47.28 47.28 47.28 47.28 0.0M
2021-01-22 48.88 48.88 48.88 48.88 0.0M
2021-01-21 48.94 48.94 48.94 48.94 0.0M
2021-01-20 48.74 48.74 48.51 48.51 0.0M
2021-01-19 49.22 49.22 49.22 49.22 0.0M
2021-01-18 48.52 50.05 48.52 50.05 0.0M
2021-01-15 48.55 48.55 48.55 48.55 0.0M
2021-01-14 48.98 48.98 48.64 48.65 0.0M
2021-01-13 49.30 49.67 49.30 49.67 0.0M
2021-01-12 49.68 49.68 49.52 49.52 0.0M
2021-01-11 50.60 50.60 49.34 49.57 0.0M
2021-01-08 50.35 50.75 50.16 50.16 0.0M
2021-01-07 49.66 50.30 49.62 49.86 0.0M
2021-01-06 50.95 50.95 50.10 50.36 0.0M
2021-01-05 50.75 51.08 50.50 51.08 0.0M
2021-01-04 51.10 51.30 50.30 50.36 0.1M