EPA:C40 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	143.46	143.58	141.90	141.90	-	-0.53%	754
Sep 22, 2026	142.28	143.56	141.82	142.66	142.66	0.25%	17,036
Sep 21, 2026	141.72	142.52	141.68	142.30	142.30	1.15%	5,672
Sep 18, 2026	142.34	142.36	140.40	140.68	140.68	-1.68%	4,174
Sep 17, 2026	142.74	143.46	142.14	143.08	143.08	0.75%	5,446
Sep 16, 2026	141.52	142.28	141.00	142.02	142.02	0.72%	1,004
Sep 15, 2026	141.22	141.56	140.16	141.00	141.00	-0.49%	17,179
Sep 14, 2026	142.20	142.52	141.20	141.70	141.70	-0.90%	48,437
Sep 11, 2026	142.72	143.44	142.50	142.98	142.98	0.79%	7,770
Sep 10, 2026	142.92	143.10	141.82	141.86	141.86	-0.57%	7,743
Sep 9, 2026	144.68	144.92	142.32	142.68	142.68	-2.17%	3,708
Sep 8, 2026	145.06	145.86	144.68	145.84	145.84	0.12%	3,451
Sep 7, 2026	145.20	145.86	144.82	145.66	145.66	0.14%	10,349
Sep 4, 2026	145.04	145.66	144.94	145.46	145.46	0.14%	5,027
Sep 3, 2026	145.18	145.26	144.50	145.26	145.26	0.15%	4,659
Sep 2, 2026	145.48	145.66	144.56	145.04	145.04	-0.37%	45,112
Sep 1, 2026	146.76	147.08	145.26	145.58	145.58	-0.75%	45,493
Aug 31, 2026	148.22	148.40	146.68	146.68	146.68	-1.01%	3,961
Aug 28, 2026	148.22	148.54	147.90	148.18	148.18	1.02%	2,873
Aug 27, 2026	148.96	148.96	146.50	146.68	146.68	-1.62%	3,645
Aug 26, 2026	149.50	150.00	149.10	149.10	149.10	0.30%	1,715
Aug 25, 2026	149.72	149.72	148.66	148.66	148.66	-0.19%	7,109
Aug 24, 2026	149.02	149.46	148.76	148.94	148.94	-0.16%	2,157
Aug 21, 2026	148.38	149.34	148.38	149.18	149.18	0.43%	1,484
Aug 20, 2026	149.54	149.56	148.38	148.54	148.54	-0.66%	3,002
Aug 19, 2026	149.98	150.52	149.52	149.52	149.52	-0.12%	1,013
Aug 18, 2026	150.90	150.90	149.70	149.70	149.70	-0.98%	1,156
Aug 17, 2026	152.30	152.34	151.18	151.18	151.18	-0.76%	1,790
Aug 14, 2026	152.56	152.84	152.26	152.34	152.34	-0.21%	1,169
Aug 13, 2026	153.26	153.72	152.66	152.66	152.66	-0.27%	3,936
Aug 12, 2026	153.62	153.76	152.70	153.08	153.08	-0.38%	9,401
Aug 11, 2026	154.04	154.24	153.34	153.66	153.66	-0.23%	6,197
Aug 10, 2026	154.20	154.20	153.70	154.02	154.02	-0.16%	932
Aug 7, 2026	153.80	154.72	153.80	154.26	154.26	0.27%	1,720
Aug 6, 2026	154.30	154.62	153.84	153.84	153.84	0.35%	10,263
Aug 5, 2026	153.34	153.44	152.94	153.30	153.30	0.13%	2,765
Aug 4, 2026	152.70	153.10	151.50	153.10	153.10	0.88%	9,247
Aug 3, 2026	151.46	152.20	151.46	151.76	151.76	1.31%	1,575
Jul 31, 2026	149.86	151.06	149.70	149.80	149.80	0.24%	2,194
Jul 30, 2026	149.14	150.00	148.86	149.44	149.44	0.93%	1,982
Jul 29, 2026	149.88	150.00	147.74	148.06	148.06	-0.90%	2,844
Jul 28, 2026	149.18	149.58	148.18	149.40	149.40	0.86%	2,141
Jul 27, 2026	149.16	149.22	148.12	148.12	148.12	0.61%	10,321
Jul 24, 2026	145.56	147.22	145.54	147.22	147.22	1.08%	2,337
Jul 23, 2026	147.38	147.38	145.30	145.64	145.64	-2.10%	6,149
Jul 22, 2026	147.36	149.24	147.30	148.76	148.76	0.79%	2,995
Jul 21, 2026	147.64	147.84	146.50	147.60	147.60	0.14%	1,174
Jul 20, 2026	147.20	148.32	147.16	147.40	147.40	-0.05%	4,823
Jul 17, 2026	147.56	147.84	146.62	147.48	147.48	-0.59%	2,411
Jul 16, 2026	148.50	148.58	146.84	148.36	148.36	-	15,988