E-Pango SA (EPA:ALAGO)
France · Delayed Price · Currency is EUR 0.2570
+0.1486 (137.08%)
At close: Mar 27, 2026
E-Pango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.20 | 0.28 | 0.17 | 0.26 | 0.26 | 137.08% | 15,719,553 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 149,786 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.19% | 94,956 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.37% | 146,792 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.18% | 68,897 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | 162,471 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.75% | 232,820 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 65,273 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 159,465 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.85% | 183,191 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 132,468 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.14% | 403,181 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.35% | 136,566 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.62% | 583,473 |
| Mar 9, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 10.11% | 677,360 |
| Mar 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.54% | 726,038 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.07% | 183,538 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.38% | 385,632 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.56% | 193,138 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.11% | 362,288 |
| Feb 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.08% | 918,955 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.59% | 1,110,843 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.59% | 1,977,071 |
| Feb 24, 2026 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 34.45% | 6,296,739 |
| Feb 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.37% | 651,131 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 6.65% | 2,067,988 |
| Feb 19, 2026 | 0.08 | 0.11 | 0.08 | 0.09 | 0.09 | -24.70% | 3,558,189 |
| Feb 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.52% | 236,570 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.00% | 502,526 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.07% | 527,771 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.96% | 876,085 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 1,068,862 |
| Feb 11, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | -1.52% | 3,824,191 |
| Feb 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.84% | 823,773 |
| Feb 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.00% | 837,402 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.33% | 559,058 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.33% | 557,500 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.91% | 475,149 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 722,820 |
| Feb 2, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 5.17% | 1,755,994 |
| Jan 30, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.84% | 785,768 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.59% | 1,145,728 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.39% | 740,997 |
| Jan 27, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 0.78% | 1,261,362 |
| Jan 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 12.46% | 1,940,729 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.00% | 988,839 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 730,357 |
| Jan 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.52% | 931,873 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 592,354 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.85% | 678,226 |