Epiroc A

EPIRa
🏛️ uk →
197.09
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
2021-12-30 230.60 231.30 229.90 230.10 0.0M
2021-12-29 229.20 232.50 229.20 231.20 0.0M
2021-12-23 224.50 228.30 222.40 228.10 0.0M
2021-12-22 217.99 221.75 215.40 221.60 0.0M
2021-12-21 218.80 221.00 218.80 219.40 0.0M
2021-12-20 214.90 219.70 214.60 216.90 0.0M
2021-12-17 225.90 225.90 216.60 218.74 0.0M
2021-12-16 223.30 225.30 223.30 224.90 0.0M
2021-12-15 221.40 221.40 219.80 219.80 0.0M
2021-12-14 226.80 226.80 222.70 226.20 0.0M
2021-12-13 226.20 229.20 224.80 224.80 0.0M
2021-12-10 227.60 227.60 224.60 224.90 0.0M
2021-12-09 228.20 229.55 225.00 229.10 0.1M
2021-12-08 229.80 230.60 224.80 225.00 0.1M
2021-12-07 224.20 226.40 224.10 226.07 0.0M
2021-12-06 219.40 221.73 218.50 221.29 0.0M
2021-12-03 221.73 221.73 221.73 221.73 0.0M
2021-12-02 218.96 221.80 218.15 221.80 0.0M
2021-12-01 221.80 222.20 219.20 221.90 0.1M
2021-11-30 215.28 220.30 214.90 219.40 0.1M
2021-11-29 216.00 217.90 215.20 217.50 0.0M
2021-11-26 213.30 215.50 212.50 212.90 0.0M
2021-11-25 220.40 221.70 219.40 220.03 0.0M
2021-11-24 221.56 221.56 217.90 219.80 0.1M
2021-11-23 219.20 223.00 218.90 219.40 0.0M
2021-11-22 222.40 225.60 222.40 224.50 0.0M
2021-11-19 223.20 223.80 221.60 221.60 0.0M
2021-11-18 223.18 224.00 222.40 224.00 0.0M
2021-11-17 222.00 224.10 222.00 223.80 0.0M
2021-11-16 223.50 225.20 223.50 225.20 0.0M
2021-11-15 227.10 227.70 223.90 223.90 0.0M
2021-11-12 225.00 226.90 224.00 226.44 0.0M
2021-11-11 220.70 222.80 220.70 222.60 0.0M
2021-11-10 223.40 223.40 217.50 219.04 0.0M
2021-11-09 221.80 224.50 221.80 222.80 0.0M
2021-11-08 221.30 221.90 220.90 221.90 0.0M
2021-11-05 215.90 220.40 215.90 218.34 0.0M
2021-11-04 215.00 215.80 213.60 215.40 0.0M
2021-11-03 215.80 215.80 213.40 213.80 0.0M
2021-11-02 216.20 216.20 214.20 214.70 0.0M
2021-11-01 214.75 214.75 214.20 214.20 0.0M
2021-10-29 213.60 214.30 213.10 213.10 0.0M
2021-10-28 212.20 215.00 212.20 214.90 0.0M
2021-10-27 216.80 219.40 214.30 214.70 0.1M
2021-10-26 217.50 219.84 217.50 219.84 0.0M
2021-10-25 213.90 213.90 210.60 213.80 0.0M
2021-10-22 214.30 217.90 213.40 214.90 0.0M
2021-10-21 198.55 210.60 198.55 210.10 0.1M
2021-10-20 198.35 201.00 198.35 199.30 0.3M
2021-10-19 200.25 200.40 198.80 199.20 1.0M
2021-10-18 198.65 199.50 196.65 197.45 0.0M
2021-10-15 195.05 196.53 194.75 196.53 0.0M
2021-10-14 192.05 194.25 191.50 194.25 0.0M
2021-10-13 189.60 189.60 188.76 188.76 0.0M
2021-10-12 185.60 185.60 185.60 185.60 0.0M
2021-10-08 184.30 184.30 183.35 183.55 0.0M
2021-10-07 185.75 185.75 183.80 184.50 0.1M
2021-10-06 182.20 182.35 180.05 182.35 0.0M
2021-10-05 180.85 184.75 180.50 184.75 0.0M
2021-10-04 179.50 183.40 179.50 182.05 0.0M
2021-10-01 180.67 180.67 180.67 180.67 0.0M
2021-09-30 181.10 181.50 180.25 181.50 0.0M
2021-09-29 179.25 180.35 177.90 178.20 0.1M
2021-09-28 178.25 182.35 177.20 177.20 0.1M
2021-09-27 184.35 184.35 183.00 183.75 0.0M
2021-09-23 185.55 185.55 183.90 185.39 0.0M
2021-09-22 182.05 184.15 181.65 184.00 0.3M
2021-09-21 182.35 182.49 180.35 180.51 0.0M
2021-09-20 184.10 184.20 180.80 182.62 0.0M
2021-09-17 189.43 189.43 188.68 188.68 0.0M
2021-09-16 193.60 194.10 191.95 192.45 0.0M
2021-09-15 194.60 194.90 192.70 193.71 0.0M
2021-09-14 191.85 192.80 191.85 192.07 0.0M
2021-09-13 195.25 195.25 195.25 195.25 0.0M
2021-09-10 193.15 195.50 193.15 194.40 0.0M
2021-09-09 190.40 193.10 190.40 192.35 0.0M
2021-09-08 194.15 194.80 191.40 191.40 0.0M
2021-09-06 193.90 194.85 193.60 194.85 0.0M
2021-09-03 194.75 196.20 191.82 191.82 0.0M
2021-09-02 190.75 195.09 190.20 195.09 0.0M
2021-09-01 191.15 191.15 188.85 189.98 0.1M
2021-08-31 194.95 194.95 189.47 189.47 0.0M
2021-08-27 192.35 193.30 192.35 193.30 0.0M
2021-08-26 191.80 192.35 190.10 190.30 0.0M
2021-08-25 189.10 192.20 189.10 192.05 0.1M
2021-08-24 188.45 190.40 187.60 190.40 0.0M
2021-08-23 186.22 187.55 186.22 187.55 0.4M
2021-08-20 184.80 185.70 182.45 184.45 0.0M
2021-08-17 193.55 193.90 193.55 193.90 0.0M
2021-08-16 196.31 197.55 195.25 195.60 0.1M
2021-08-13 200.80 200.80 197.35 198.59 0.1M
2021-08-12 199.30 199.30 199.30 199.30 0.0M
2021-08-11 197.20 197.20 197.20 197.20 0.0M
2021-08-10 198.79 198.79 196.95 197.10 0.0M
2021-08-09 199.10 199.10 197.43 197.43 0.0M
2021-08-06 199.25 200.80 199.25 200.00 0.0M
2021-08-05 202.90 203.30 200.40 200.80 0.0M
2021-08-04 200.70 202.50 200.50 202.10 0.0M
2021-08-03 200.00 200.30 198.15 200.10 0.0M
2021-08-02 201.80 202.30 200.80 201.00 0.0M
2021-07-30 201.50 202.70 201.40 201.40 0.0M
2021-07-29 204.60 204.60 203.00 203.78 0.0M
2021-07-28 199.85 199.85 199.85 199.85 0.0M
2021-07-27 200.50 201.90 199.49 200.40 0.0M
2021-07-26 204.60 204.60 202.95 203.22 0.0M
2021-07-23 203.30 205.00 201.80 204.68 0.0M
2021-07-22 200.20 203.10 200.20 201.80 0.0M
2021-07-21 201.80 201.80 197.20 197.20 0.0M
2021-07-20 200.39 202.70 200.30 200.50 0.0M
2021-07-19 200.60 202.20 199.70 200.20 0.0M
2021-07-16 206.30 206.30 201.50 203.30 0.0M
2021-07-15 205.70 206.90 205.40 205.94 0.0M
2021-07-14 205.65 206.00 205.50 205.60 0.0M
2021-07-13 206.50 207.20 205.10 206.60 0.0M
2021-07-12 202.40 206.50 202.40 206.30 0.0M
2021-07-09 204.40 204.40 203.80 204.35 0.0M
2021-07-08 202.30 203.20 201.10 203.20 0.0M
2021-07-07 198.25 203.50 198.25 202.60 0.0M
2021-07-06 195.25 197.90 195.25 197.90 0.0M
2021-07-02 195.35 195.95 195.35 195.95 0.0M
2021-07-01 192.25 194.09 192.25 193.90 0.0M
2021-06-30 197.71 197.71 197.71 197.71 0.0M
2021-06-29 193.90 199.70 193.90 199.70 0.0M
2021-06-28 192.55 193.75 190.75 191.05 0.0M
2021-06-24 192.20 192.95 191.15 192.50 0.0M
2021-06-23 186.90 188.65 186.90 188.65 0.0M
2021-06-22 182.94 184.75 182.94 184.75 0.0M
2021-06-21 182.45 184.37 182.45 184.03 0.0M
2021-06-18 186.35 188.15 185.55 185.80 0.0M
2021-06-17 184.55 186.80 184.50 186.80 0.0M
2021-06-16 189.10 189.80 186.70 188.10 0.2M
2021-06-15 183.95 189.00 183.85 187.60 0.2M
2021-06-14 179.50 179.50 178.65 178.65 0.0M
2021-06-11 182.45 182.45 181.40 181.40 0.0M
2021-06-10 182.45 182.60 182.40 182.40 0.0M
2021-06-09 182.85 183.00 182.50 182.60 0.0M
2021-06-08 182.10 184.30 180.95 183.80 0.0M
2021-06-07 184.95 184.95 184.95 184.95 0.0M
2021-06-04 186.70 186.70 184.10 184.10 0.0M
2021-06-03 187.85 187.95 186.21 187.25 0.1M
2021-06-02 189.55 189.70 188.00 188.00 0.0M
2021-06-01 191.14 191.14 191.14 191.14 0.0M
2021-05-28 190.10 191.10 189.35 189.80 0.0M
2021-05-27 188.15 191.30 188.15 191.15 0.0M
2021-05-26 187.68 189.10 187.68 189.10 0.6M
2021-05-25 189.30 189.45 188.55 188.80 0.0M
2021-05-24 188.70 189.05 188.70 188.95 0.0M
2021-05-21 188.85 189.60 188.85 189.60 0.0M
2021-05-20 186.60 188.10 186.60 188.10 0.0M
2021-05-19 185.22 185.22 183.42 184.46 0.0M
2021-05-18 193.54 193.54 191.74 191.74 0.0M
2021-05-17 195.38 195.54 195.38 195.54 0.1M
2021-05-13 193.04 193.04 193.04 193.04 0.0M
2021-05-12 193.58 199.19 195.50 193.04 0.1M
2021-05-11 191.88 194.61 191.26 193.04 0.3M
2021-05-10 191.51 194.51 190.77 194.24 0.2M
2021-05-07 188.53 191.66 187.96 189.44 0.3M
2021-05-06 186.76 186.65 184.71 185.97 3.3M
2021-05-05 181.61 186.88 181.81 186.09 0.2M
2021-05-04 186.49 183.23 180.38 181.86 0.2M
2021-04-30 190.30 191.02 180.77 190.30 0.2M
2021-04-29 192.54 192.30 188.95 190.30 0.4M
2021-04-28 193.38 194.81 183.43 192.30 0.5M
2021-04-27 199.59 200.28 193.68 196.04 0.3M
2021-04-26 200.89 201.85 199.79 200.60 3.1M
2021-04-23 199.49 201.38 198.90 199.96 0.1M
2021-04-22 199.49 201.95 199.00 200.82 6.1M
2021-04-21 199.59 201.66 198.21 199.98 0.4M
2021-04-20 201.46 204.12 198.21 200.08 3.3M
2021-04-19 204.54 204.81 201.46 202.99 3.8M
2021-04-16 200.52 205.10 200.87 204.10 5.1M
2021-04-15 199.19 200.77 198.80 199.71 0.1M
2021-04-14 204.56 204.42 198.80 199.66 0.2M
2021-04-13 200.25 203.04 199.69 199.88 0.2M
2021-04-12 202.77 202.45 200.69 201.93 0.2M
2021-04-09 202.20 203.82 201.66 202.49 0.1M
2021-04-08 200.52 202.84 200.77 200.75 0.2M
2021-04-07 199.42 200.47 198.11 199.96 1.0M
2021-04-06 201.07 200.28 198.87 199.61 0.0M
2021-04-01 195.55 198.01 195.50 195.72 0.1M
2021-03-31 192.64 196.44 194.12 195.72 0.2M
2021-03-30 189.37 192.69 189.24 190.94 0.6M
2021-03-29 189.15 190.24 188.60 189.05 0.1M
2021-03-26 187.52 188.95 188.36 187.94 0.1M
2021-03-25 186.76 186.68 184.76 185.92 0.1M
2021-03-24 183.90 186.39 185.01 186.02 0.1M
2021-03-23 185.82 186.22 183.88 185.62 0.1M
2021-03-22 182.55 186.78 182.40 185.87 0.6M
2021-03-19 183.75 183.73 182.19 183.28 0.2M
2021-03-18 183.75 185.06 181.36 184.24 0.2M
2021-03-17 184.37 183.14 182.30 182.87 0.4M
2021-03-16 182.50 185.30 181.86 183.04 0.3M
2021-03-15 182.13 182.30 181.41 181.88 0.0M
2021-03-12 179.17 181.78 179.15 180.06 0.1M
2021-03-11 174.05 179.02 174.02 178.46 0.5M
2021-03-10 174.00 174.22 172.94 173.56 0.6M
2021-03-09 174.81 176.04 173.48 174.39 0.1M
2021-03-08 171.24 174.12 170.80 172.77 0.6M
2021-03-05 171.34 171.86 170.38 171.02 0.6M
2021-03-04 177.47 177.57 171.91 173.11 0.4M
2021-03-03 181.98 181.86 177.62 178.33 0.2M
2021-03-02 178.88 181.32 179.25 179.52 0.0M
2021-03-01 179.07 179.15 177.91 179.37 0.1M
2021-02-26 180.58 180.97 176.24 177.08 0.2M
2021-02-25 183.33 184.52 182.50 183.01 0.3M
2021-02-24 180.28 184.25 182.05 183.04 0.3M
2021-02-23 181.04 182.00 177.51 177.99 0.2M
2021-02-22 177.67 180.58 178.73 179.10 0.1M
2021-02-19 174.94 179.44 174.89 178.53 0.2M
2021-02-18 170.53 174.50 172.15 172.79 0.2M
2021-02-17 170.72 172.69 170.40 171.14 0.1M
2021-02-16 169.22 171.35 169.14 170.23 0.0M
2021-02-15 169.79 169.19 168.61 169.44 0.0M
2021-02-12 167.20 168.84 167.38 167.52 0.0M
2021-02-11 166.59 167.18 166.08 166.76 0.0M
2021-02-10 166.64 166.13 165.57 166.04 0.0M
2021-02-09 167.05 165.85 164.47 166.02 0.0M
2021-02-08 163.31 166.00 164.92 164.47 0.0M
2021-02-05 166.59 166.37 162.79 162.67 0.0M
2021-02-04 167.82 167.58 165.40 166.83 1.2M
2021-02-03 167.10 167.37 164.90 166.49 0.1M
2021-02-02 164.30 165.49 164.92 164.79 0.0M
2021-02-01 160.50 163.53 161.02 162.08 0.0M
2021-01-29 159.94 160.72 158.16 159.32 0.1M
2021-01-28 158.85 161.94 158.86 160.90 0.4M
2021-01-27 162.28 159.74 156.78 159.03 0.1M
2021-01-26 158.75 164.76 156.19 161.34 0.0M
2021-01-25 161.96 162.46 161.52 161.14 0.6M
2021-01-22 162.89 162.83 160.87 160.50 0.6M
2021-01-21 160.97 162.37 161.54 162.45 0.0M
2021-01-20 159.69 160.68 159.79 160.01 0.0M
2021-01-19 159.12 159.59 158.21 158.95 0.1M
2021-01-18 157.87 158.85 158.11 158.24 0.3M
2021-01-15 160.58 161.17 158.32 159.76 0.1M
2021-01-14 161.56 160.82 160.48 161.17 0.0M
2021-01-13 163.36 163.63 160.71 161.98 0.0M
2021-01-12 161.09 162.94 161.60 163.63 0.0M
2021-01-11 161.34 161.29 160.16 160.72 0.2M
2021-01-08 158.43 161.02 158.55 161.14 0.0M
2021-01-07 149.00 157.18 154.17 155.92 0.2M
2021-01-06 149.20 149.20 149.20 149.20 0.0M
2021-01-05 148.68 149.97 149.15 149.20 0.4M
2021-01-04 147.97 150.48 147.43 149.20 0.0M