Europris ASA

EPR
🏛️ 英国 →
100.70
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 100.70 101.00 100.30 100.70 0.0M
2025-09-26 99.95 101.00 99.20 99.95 0.0M
2025-09-25 98.95 100.50 99.15 100.10 0.0M
2025-09-24 98.60 100.20 98.90 99.95 0.0M
2025-09-23 100.15 100.30 99.40 100.15 0.0M
2025-09-22 101.90 101.60 99.60 100.55 0.0M
2025-09-19 103.50 103.40 101.00 102.05 0.0M
2025-09-18 103.50 103.00 102.30 102.30 0.0M
2025-09-17 103.70 103.10 102.34 102.30 0.0M
2025-09-16 102.90 104.00 102.80 102.90 0.0M
2025-09-15 103.10 103.60 103.00 103.10 0.0M
2025-09-12 102.10 102.90 102.00 102.10 0.0M
2025-09-11 101.30 103.20 101.60 102.70 0.0M
2025-09-10 102.10 101.20 100.40 100.75 0.0M
2025-09-09 98.55 101.60 99.90 101.10 0.0M
2025-09-08 98.55 98.50 97.90 98.55 0.0M
2025-09-05 98.80 98.70 97.70 98.80 0.0M
2025-09-04 96.20 97.50 96.50 97.50 0.0M
2025-09-03 94.25 96.70 95.64 96.70 0.0M
2025-09-02 96.90 94.45 94.00 94.25 0.0M
2025-09-01 97.00 97.50 96.80 97.00 0.0M
2025-08-29 97.10 98.50 97.10 97.10 0.0M
2025-08-28 98.15 98.00 96.50 96.70 0.0M
2025-08-27 98.35 97.90 97.10 96.80 0.0M
2025-08-26 98.75 98.40 97.60 98.75 0.0M
2025-08-25 98.60 98.70 98.50 98.60 0.0M
2025-08-22 98.40 98.90 97.89 98.40 0.0M
2025-08-21 97.30 98.40 98.10 97.30 0.0M
2025-08-20 98.75 98.30 97.60 97.40 0.0M
2025-08-19 96.30 98.80 97.30 97.65 0.0M
2025-08-18 96.70 97.20 96.30 96.70 0.0M
2025-08-15 95.25 96.70 95.10 96.60 0.0M
2025-08-14 94.25 95.50 94.60 94.25 0.0M
2025-08-13 95.25 95.90 94.50 95.25 0.0M
2025-08-12 94.85 95.40 94.80 94.85 0.0M
2025-08-11 94.95 95.05 93.60 93.60 0.0M
2025-08-08 96.50 96.85 95.70 96.00 0.0M
2025-08-07 97.80 98.30 95.90 96.40 0.0M
2025-08-06 97.50 98.20 97.40 97.50 0.0M
2025-08-05 97.65 97.70 97.20 97.65 0.0M
2025-08-04 97.30 96.90 96.70 97.30 0.0M
2025-08-01 97.10 96.80 95.90 97.10 0.0M
2025-07-31 97.60 97.40 96.80 97.60 0.0M
2025-07-30 97.80 98.00 97.30 97.80 0.0M
2025-07-29 97.30 98.70 97.70 98.60 0.0M
2025-07-28 96.10 96.90 96.10 96.10 0.1M
2025-07-25 96.10 95.60 94.70 94.65 0.0M
2025-07-24 96.30 96.80 96.00 96.30 0.0M
2025-07-23 95.45 96.20 95.50 95.45 0.0M
2025-07-22 96.70 96.50 95.20 95.35 0.0M
2025-07-21 96.70 97.30 96.80 96.70 0.0M
2025-07-18 98.55 98.70 96.90 97.10 0.1M
2025-07-17 96.20 98.30 96.00 97.60 0.0M
2025-07-16 96.80 96.60 95.50 95.45 0.1M
2025-07-15 97.20 97.60 95.90 95.85 0.0M
2025-07-14 96.40 96.80 95.65 96.40 0.1M
2025-07-11 94.65 96.10 93.70 95.85 0.0M
2025-07-10 88.40 93.70 89.30 92.80 0.0M
2025-07-09 87.65 88.00 87.50 87.65 0.0M
2025-07-08 87.55 87.50 86.70 87.55 0.0M
2025-07-07 88.60 88.40 87.10 87.35 0.0M
2025-07-04 87.45 88.60 87.70 87.45 0.0M
2025-07-03 86.45 88.10 86.80 87.65 0.0M
2025-07-02 86.35 86.50 85.70 86.35 0.0M
2025-07-01 85.40 86.70 85.70 86.65 0.0M
2025-06-30 85.50 85.90 85.40 85.50 0.0M
2025-06-27 85.20 85.95 85.25 85.20 0.0M
2025-06-26 84.80 85.30 84.99 84.80 0.0M
2025-06-25 82.95 84.40 82.90 84.00 0.0M
2025-06-24 83.55 83.90 82.90 83.55 0.0M
2025-06-23 85.70 85.50 83.40 84.40 0.0M
2025-06-20 86.05 87.50 86.40 87.45 0.0M
2025-06-19 83.45 86.50 84.60 85.80 0.1M
2025-06-18 82.25 83.00 81.60 82.25 0.0M
2025-06-17 82.05 82.60 82.00 82.05 0.0M
2025-06-16 83.25 83.90 82.70 83.25 0.0M
2025-06-13 82.05 83.80 82.50 84.30 0.0M
2025-06-12 82.45 83.60 83.00 83.55 0.0M
2025-06-11 81.70 83.70 82.70 83.85 0.1M
2025-06-10 80.80 81.50 80.50 80.90 0.0M
2025-06-09 80.60 80.60 80.60 80.60 0.0M
2025-06-06 79.65 80.90 80.00 80.60 0.0M
2025-06-05 81.20 81.20 79.50 80.10 0.0M
2025-06-04 80.90 82.70 81.10 82.05 0.0M
2025-06-03 79.45 82.50 79.40 82.45 0.1M
2025-06-02 79.85 80.60 79.35 78.85 0.0M
2025-05-30 80.30 80.90 79.20 80.30 0.0M
2025-05-29 80.30 80.30 80.30 80.30 0.0M
2025-05-28 79.45 80.30 79.50 80.30 0.0M
2025-05-27 79.15 79.75 78.90 79.15 0.0M
2025-05-26 78.98 79.50 77.90 78.98 0.0M
2025-05-23 79.75 80.00 78.90 79.75 0.0M
2025-05-22 80.50 80.40 80.00 80.50 0.0M
2025-05-21 80.40 81.40 80.30 81.10 0.0M
2025-05-20 79.15 80.30 79.60 80.10 0.0M
2025-05-19 80.00 80.20 79.30 80.00 0.0M
2025-05-16 80.40 80.80 80.20 80.40 0.0M
2025-05-15 79.85 81.20 80.30 80.80 0.0M
2025-05-14 80.80 81.10 80.30 80.80 0.0M
2025-05-13 80.20 80.70 79.90 80.20 0.1M
2025-05-12 81.60 80.57 80.10 80.50 0.0M
2025-05-09 81.60 81.80 80.80 81.60 0.0M
2025-05-08 81.60 81.50 80.90 81.60 0.0M
2025-05-07 79.55 81.50 80.00 80.70 0.4M
2025-05-06 79.85 80.30 79.74 79.85 0.0M
2025-05-05 80.14 80.40 79.10 80.14 0.0M
2025-05-02 77.30 78.50 77.00 78.35 0.0M
2025-05-01 76.00 76.00 76.00 76.00 0.0M
2025-04-30 76.00 76.60 76.03 76.00 0.0M
2025-04-29 73.20 75.90 73.40 75.35 0.0M
2025-04-28 73.00 73.50 73.00 73.00 0.0M
2025-04-25 73.80 74.10 72.85 72.60 0.0M
2025-04-24 76.70 77.22 76.80 76.70 0.0M
2025-04-23 75.25 76.40 75.50 76.30 0.2M
2025-04-22 75.25 75.40 73.80 75.15 0.0M
2025-04-17 75.55 75.55 75.55 75.55 0.0M
2025-04-16 75.05 75.55 75.00 75.55 0.0M
2025-04-15 74.55 75.60 74.40 75.55 0.0M
2025-04-14 74.65 75.10 74.10 74.65 0.0M
2025-04-11 77.70 76.30 73.80 75.45 0.0M
2025-04-10 83.05 76.60 74.00 74.45 0.0M
2025-04-09 81.20 81.40 80.00 81.00 0.0M
2025-04-08 82.75 84.90 80.90 81.70 0.0M
2025-04-07 77.30 79.80 78.41 81.60 0.0M
2025-04-04 82.75 82.10 80.35 80.40 0.0M
2025-04-03 81.38 83.20 82.60 82.50 0.0M
2025-04-02 84.25 83.10 82.75 82.80 0.0M
2025-04-01 84.25 85.30 84.25 85.38 0.0M
2025-03-31 84.75 84.90 84.30 84.75 0.0M
2025-03-28 85.48 86.15 85.00 85.48 0.0M
2025-03-27 84.05 85.65 84.40 85.23 0.0M
2025-03-26 84.50 85.15 84.45 84.50 0.0M
2025-03-25 83.33 84.10 83.30 83.33 0.0M
2025-03-24 84.40 83.70 83.15 83.13 0.0M
2025-03-21 83.83 84.10 83.25 83.83 0.0M
2025-03-20 84.35 84.10 83.33 83.13 0.0M
2025-03-19 84.05 83.95 83.65 84.05 0.0M
2025-03-18 84.25 84.95 83.55 84.05 0.0M
2025-03-17 80.90 83.30 81.40 82.20 0.0M
2025-03-14 80.50 80.85 80.10 80.50 0.0M
2025-03-13 78.95 79.85 78.15 80.10 0.0M
2025-03-12 78.80 78.95 77.95 78.80 0.0M
2025-03-11 78.95 79.15 77.55 78.25 0.0M
2025-03-10 79.43 79.80 78.10 78.25 0.1M
2025-03-07 78.95 79.30 78.70 78.95 0.0M
2025-03-06 78.85 79.05 77.95 78.85 0.0M
2025-03-05 78.70 79.85 78.60 78.65 0.0M
2025-03-04 79.83 79.60 78.90 79.83 0.0M
2025-03-03 80.85 80.83 80.30 80.85 0.0M
2025-02-28 80.70 81.00 80.10 80.70 0.0M
2025-02-27 80.65 81.25 80.20 80.65 0.0M
2025-02-26 81.08 81.21 81.11 81.08 0.0M
2025-02-25 80.75 81.00 80.80 80.75 0.0M
2025-02-24 81.13 81.05 80.50 81.13 0.0M
2025-02-21 79.78 81.00 80.80 80.85 0.0M
2025-02-20 79.23 79.51 79.51 80.15 0.0M
2025-02-19 79.38 80.30 79.60 79.38 0.0M
2025-02-18 78.65 79.40 78.05 78.65 0.0M
2025-02-17 78.85 79.05 78.60 78.85 0.0M
2025-02-14 79.18 79.40 78.40 79.18 0.0M
2025-02-13 79.38 79.35 78.70 79.38 0.0M
2025-02-12 79.13 79.30 78.55 79.13 0.0M
2025-02-11 78.85 79.48 78.60 78.85 0.0M
2025-02-10 78.75 78.95 78.35 78.75 0.0M
2025-02-07 79.48 79.45 78.70 78.30 0.0M
2025-02-06 80.05 80.20 79.50 80.05 0.0M
2025-02-05 80.90 80.85 79.40 79.73 0.0M
2025-02-04 82.35 81.37 80.95 81.18 0.0M
2025-02-03 81.38 82.00 81.55 81.38 0.0M
2025-01-31 82.80 82.80 81.40 82.75 0.0M
2025-01-30 79.48 82.35 79.30 81.83 0.0M
2025-01-29 78.60 78.95 78.95 78.40 0.0M
2025-01-28 77.33 77.10 77.10 77.33 0.0M
2025-01-27 75.08 77.05 75.55 76.10 0.0M
2025-01-24 75.63 75.50 75.50 75.63 0.0M
2025-01-23 74.50 75.70 74.75 75.53 0.0M
2025-01-22 74.70 74.60 74.60 74.65 0.0M
2025-01-21 74.15 74.70 74.30 74.15 0.0M
2025-01-20 73.73 74.40 74.00 73.73 0.0M
2025-01-17 73.53 74.05 74.05 73.53 0.0M
2025-01-16 73.33 74.00 73.50 73.38 0.0M
2025-01-15 72.60 73.15 72.50 72.60 0.0M
2025-01-14 72.20 72.70 71.80 72.20 0.0M
2025-01-13 73.93 72.05 71.95 71.78 0.0M
2025-01-10 74.35 74.20 73.90 74.35 0.0M
2025-01-09 73.23 74.40 73.70 74.30 0.0M
2025-01-08 74.55 73.45 73.40 73.38 0.0M
2025-01-07 74.15 74.75 74.60 74.15 0.0M
2025-01-06 73.08 74.25 74.25 74.30 0.0M
2025-01-03 73.28 73.50 73.35 73.28 0.0M
2025-01-02 73.13 73.90 73.90 73.13 0.0M