Euroapi SA EAPI
EURONEXT · France · Health Technology
€0.7330+0.01 (+1.24%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.73 | +1.24% | €0.72 | €0.75 | €0.72 | 378.92K |
| 2026-09-30 | €0.72 | -1.76% | €0.74 | €0.75 | €0.71 | 168.47K |
| 2026-09-29 | €0.74 | -1.07% | €0.73 | €0.76 | €0.73 | 178.43K |
| 2026-09-28 | €0.75 | -0.40% | €0.73 | €0.76 | €0.73 | 229.64K |
| 2026-09-25 | €0.75 | -2.22% | €0.78 | €0.78 | €0.72 | 365.64K |
| 2026-09-24 | €0.76 | -3.65% | €0.79 | €0.79 | €0.76 | 174.58K |
| 2026-09-23 | €0.79 | 0.00% | €0.78 | €0.80 | €0.78 | 176.35K |
| 2026-09-22 | €0.79 | +1.28% | €0.78 | €0.80 | €0.78 | 250.84K |
| 2026-09-21 | €0.78 | +0.51% | €0.78 | €0.80 | €0.78 | 129.75K |
| 2026-09-18 | €0.78 | -8.13% | €0.86 | €0.86 | €0.78 | 302.24K |
| 2026-09-17 | €0.85 | -0.59% | €0.85 | €0.86 | €0.84 | 85.37K |
| 2026-09-16 | €0.85 | +0.71% | €0.85 | €0.87 | €0.84 | 149.78K |
| 2026-09-15 | €0.85 | -0.47% | €0.85 | €0.87 | €0.84 | 183.12K |
| 2026-09-14 | €0.85 | 0.00% | €0.85 | €0.87 | €0.82 | 201.80K |
| 2026-09-11 | €0.85 | +3.15% | €0.81 | €0.85 | €0.80 | 147.86K |
| 2026-09-10 | €0.83 | +0.73% | €0.83 | €0.83 | €0.81 | 126.86K |
| 2026-09-09 | €0.82 | +0.61% | €0.82 | €0.82 | €0.79 | 448.68K |
| 2026-09-08 | €0.81 | -3.55% | €0.84 | €0.84 | €0.81 | 176.44K |
| 2026-09-07 | €0.85 | -2.42% | €0.86 | €0.86 | €0.84 | 246.54K |
| 2026-09-04 | €0.87 | -0.12% | €0.86 | €0.87 | €0.85 | 161.12K |
| 2026-09-03 | €0.87 | -4.73% | €0.90 | €0.90 | €0.85 | 267.25K |
| 2026-09-02 | €0.91 | +0.33% | €0.91 | €0.92 | €0.90 | 140.65K |
| 2026-09-01 | €0.91 | -1.31% | €0.91 | €0.93 | €0.90 | 320.06K |
| 2026-08-31 | €0.92 | -1.39% | €0.93 | €0.94 | €0.91 | 507.72K |
| 2026-08-28 | €0.93 | -1.58% | €0.94 | €0.96 | €0.93 | 81.83K |
| 2026-08-27 | €0.95 | +0.64% | €0.94 | €0.95 | €0.93 | 98.29K |
| 2026-08-26 | €0.94 | -0.74% | €0.94 | €0.96 | €0.94 | 143.51K |
| 2026-08-25 | €0.95 | +0.64% | €0.94 | €0.95 | €0.92 | 259.49K |
| 2026-08-24 | €0.94 | -3.78% | €0.97 | €0.98 | €0.94 | 236.73K |
| 2026-08-21 | €0.98 | +0.20% | €0.98 | €0.99 | €0.97 | 91.62K |
| 2026-08-20 | €0.98 | -0.20% | €0.99 | €0.99 | €0.97 | 108.98K |
| 2026-08-19 | €0.98 | +1.56% | €0.96 | €0.99 | €0.95 | 71.01K |
| 2026-08-18 | €0.96 | -0.92% | €0.97 | €0.98 | €0.95 | 72.26K |
| 2026-08-17 | €0.97 | -0.31% | €0.97 | €0.99 | €0.96 | 110.73K |
| 2026-08-14 | €0.98 | +0.21% | €0.97 | €0.98 | €0.96 | 104.79K |
| 2026-08-13 | €0.97 | -2.21% | €0.99 | €1.01 | €0.97 | 148.85K |
| 2026-08-12 | €1.00 | +0.61% | €0.99 | €1.01 | €0.99 | 88.76K |
| 2026-08-11 | €0.99 | -0.20% | €1.00 | €1.01 | €0.98 | 101.88K |
| 2026-08-10 | €0.99 | -1.78% | €1.01 | €1.04 | €0.98 | 206.94K |
| 2026-08-07 | €1.01 | +2.75% | €1.00 | €1.04 | €0.99 | 287.26K |
| 2026-08-06 | €0.98 | -0.71% | €1.00 | €1.01 | €0.98 | 119.29K |
| 2026-08-05 | €0.99 | -2.56% | €1.02 | €1.03 | €0.96 | 309.27K |
| 2026-08-04 | €1.02 | +6.17% | €0.96 | €1.02 | €0.96 | 505.95K |
| 2026-08-03 | €0.96 | -2.25% | €0.98 | €1.00 | €0.95 | 262.43K |
| 2026-07-31 | €0.98 | 0.00% | €0.99 | €1.01 | €0.92 | 495.12K |
| 2026-07-30 | €0.98 | -22.42% | €1.15 | €1.15 | €0.93 | 1.39M |
| 2026-07-29 | €1.26 | +1.77% | €1.24 | €1.29 | €1.24 | 109.74K |
| 2026-07-28 | €1.24 | -0.48% | €1.25 | €1.25 | €1.23 | 110.28K |
| 2026-07-27 | €1.25 | +1.30% | €1.24 | €1.26 | €1.23 | 87.98K |
| 2026-07-24 | €1.23 | +0.33% | €1.23 | €1.25 | €1.21 | 46.18K |
| 2026-07-23 | €1.23 | -2.70% | €1.27 | €1.27 | €1.22 | 64.60K |
| 2026-07-22 | €1.26 | -1.10% | €1.29 | €1.29 | €1.24 | 77.91K |
| 2026-07-21 | €1.27 | +0.79% | €1.27 | €1.29 | €1.26 | 86.82K |
| 2026-07-20 | €1.26 | -0.78% | €1.27 | €1.29 | €1.25 | 85.80K |
| 2026-07-17 | €1.27 | -0.93% | €1.29 | €1.30 | €1.27 | 54.11K |
| 2026-07-16 | €1.29 | +0.47% | €1.28 | €1.29 | €1.26 | 41.85K |
| 2026-07-15 | €1.28 | +0.31% | €1.29 | €1.29 | €1.27 | 66.50K |
| 2026-07-14 | €1.28 | -0.16% | €1.28 | €1.29 | €1.27 | 84.24K |
| 2026-07-13 | €1.28 | +1.75% | €1.26 | €1.28 | €1.24 | 52.40K |
| 2026-07-10 | €1.26 | +0.32% | €1.26 | €1.29 | €1.25 | 95.14K |
| 2026-07-09 | €1.25 | -0.16% | €1.25 | €1.29 | €1.23 | 137.78K |
| 2026-07-08 | €1.25 | -1.72% | €1.27 | €1.28 | €1.24 | 86.15K |
| 2026-07-07 | €1.28 | -4.49% | €1.33 | €1.35 | €1.26 | 214.47K |
| 2026-07-06 | €1.34 | -2.77% | €1.36 | €1.39 | €1.33 | 106.69K |
| 2026-07-03 | €1.37 | +3.31% | €1.32 | €1.39 | €1.32 | 79.23K |
| 2026-07-02 | €1.33 | -0.60% | €1.34 | €1.36 | €1.30 | 114.85K |
| 2026-07-01 | €1.34 | +0.30% | €1.32 | €1.35 | €1.32 | 69.29K |
| 2026-06-30 | €1.33 | +1.83% | €1.32 | €1.35 | €1.31 | 74.32K |
| 2026-06-29 | €1.31 | -0.46% | €1.31 | €1.35 | €1.28 | 171.49K |
| 2026-06-26 | €1.32 | +0.46% | €1.30 | €1.34 | €1.29 | 103.74K |
| 2026-06-25 | €1.31 | +0.46% | €1.30 | €1.33 | €1.30 | 97.39K |
| 2026-06-24 | €1.30 | +3.33% | €1.25 | €1.32 | €1.25 | 248.69K |
| 2026-06-23 | €1.26 | +3.10% | €1.22 | €1.26 | €1.22 | 134.29K |
| 2026-06-22 | €1.22 | -2.24% | €1.25 | €1.27 | €1.22 | 96.03K |
| 2026-06-19 | €1.25 | +1.13% | €1.24 | €1.27 | €1.24 | 56.73K |
| 2026-06-18 | €1.24 | -0.48% | €1.25 | €1.26 | €1.23 | 71.49K |
| 2026-06-17 | €1.24 | -0.32% | €1.26 | €1.27 | €1.23 | 68.87K |
| 2026-06-16 | €1.25 | -0.48% | €1.25 | €1.29 | €1.23 | 87.13K |
| 2026-06-15 | €1.25 | -0.95% | €1.29 | €1.32 | €1.25 | 127.28K |
| 2026-06-12 | €1.27 | -1.25% | €1.30 | €1.33 | €1.26 | 121.80K |
| 2026-06-11 | €1.28 | +1.75% | €1.25 | €1.29 | €1.25 | 87.38K |
| 2026-06-10 | €1.26 | -0.79% | €1.28 | €1.29 | €1.25 | 172.23K |
| 2026-06-09 | €1.27 | +0.63% | €1.26 | €1.29 | €1.26 | 68.42K |
| 2026-06-08 | €1.26 | -0.32% | €1.25 | €1.30 | €1.24 | 132.87K |
| 2026-06-05 | €1.27 | -1.25% | €1.30 | €1.32 | €1.27 | 138.92K |
| 2026-06-04 | €1.28 | -0.31% | €1.28 | €1.30 | €1.27 | 58.33K |
| 2026-06-03 | €1.29 | -1.53% | €1.31 | €1.31 | €1.27 | 192.46K |
| 2026-06-02 | €1.31 | -4.67% | €1.40 | €1.43 | €1.31 | 158.17K |
| 2026-06-01 | €1.37 | -7.93% | €1.47 | €1.48 | €1.37 | 207.57K |
| 2026-05-29 | €1.49 | +3.33% | €1.45 | €1.49 | €1.43 | 166.93K |