EPA:C40 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	138.92	139.28	137.80	137.94	137.94	-1.51%	4,767
May 14, 2026	139.76	140.12	139.10	140.06	140.06	0.92%	5,107
May 13, 2026	138.58	138.84	137.28	138.78	138.78	0.36%	12,806
May 12, 2026	138.10	139.26	137.90	138.28	138.28	-1.20%	6,594
May 11, 2026	140.22	140.54	139.20	139.96	139.96	-0.44%	1,164
May 8, 2026	141.00	141.40	140.32	140.58	140.58	-1.14%	3,858
May 7, 2026	144.34	145.14	142.20	142.20	142.20	-1.29%	7,849
May 6, 2026	140.94	145.00	140.86	144.06	144.06	3.34%	7,807
May 5, 2026	137.66	139.40	137.66	139.40	139.40	1.51%	2,550
May 4, 2026	139.60	139.60	137.22	137.32	137.32	-1.61%	2,702
Apr 30, 2026	137.20	139.56	137.10	139.56	139.56	0.66%	4,485
Apr 29, 2026	139.08	139.08	137.92	138.64	138.64	-0.33%	5,132
Apr 28, 2026	139.32	140.10	138.76	139.10	139.10	-0.43%	51,338
Apr 27, 2026	140.34	140.82	139.44	139.70	139.70	-0.14%	3,213
Apr 24, 2026	140.34	140.80	139.00	139.90	139.90	-0.82%	2,661
Apr 23, 2026	140.30	141.18	139.64	141.06	141.06	0.83%	11,738
Apr 22, 2026	141.94	141.94	139.90	139.90	139.90	-1.20%	2,375
Apr 21, 2026	143.10	143.90	141.60	141.60	141.60	-1.05%	1,148
Apr 20, 2026	143.08	143.46	142.74	143.10	143.10	-1.31%	4,457
Apr 17, 2026	141.68	145.72	141.46	145.00	145.00	2.55%	5,640
Apr 16, 2026	141.76	142.54	141.40	141.40	141.40	-0.07%	3,597
Apr 15, 2026	141.36	141.86	141.06	141.50	141.50	-0.67%	2,455
Apr 14, 2026	140.46	142.48	140.46	142.46	142.46	1.76%	3,565
Apr 13, 2026	139.14	140.00	138.80	140.00	140.00	-0.44%	10,607
Apr 10, 2026	140.66	141.92	140.44	140.62	140.62	0.13%	4,776
Apr 9, 2026	140.90	140.90	139.34	140.44	140.44	-0.71%	2,818
Apr 8, 2026	142.76	142.76	140.36	141.44	141.44	5.14%	14,550
Apr 7, 2026	135.90	137.40	133.74	134.52	134.52	-0.61%	10,382
Apr 2, 2026	133.66	136.12	133.38	135.34	135.34	-0.66%	1,785
Apr 1, 2026	136.04	136.26	134.80	136.24	136.24	2.68%	6,145
Mar 31, 2026	131.96	133.08	131.56	132.68	132.68	0.65%	8,411
Mar 30, 2026	130.50	131.82	130.36	131.82	131.82	0.73%	4,775
Mar 27, 2026	132.16	132.22	130.74	130.86	130.86	-1.09%	5,080
Mar 26, 2026	132.76	133.40	131.74	132.30	132.30	-0.93%	25,722
Mar 25, 2026	133.68	134.12	132.58	133.54	133.54	1.51%	25,403
Mar 24, 2026	131.96	132.10	130.00	131.56	131.56	-0.09%	2,229
Mar 23, 2026	128.22	133.84	127.30	131.68	131.68	1.26%	9,617
Mar 20, 2026	133.94	134.02	130.04	130.04	130.04	-1.92%	33,333
Mar 19, 2026	134.18	134.58	132.26	132.58	132.58	-2.66%	8,355
Mar 18, 2026	137.34	137.88	135.70	136.20	136.20	-0.22%	2,149
Mar 17, 2026	135.98	137.42	135.88	136.50	136.50	0.21%	3,920
Mar 16, 2026	135.90	136.62	134.62	136.22	136.22	0.43%	1,770
Mar 13, 2026	135.82	137.56	135.26	135.64	135.64	-1.24%	3,308
Mar 12, 2026	137.56	137.92	136.18	137.34	137.34	-0.72%	3,506
Mar 11, 2026	137.64	138.62	136.90	138.34	138.34	-0.36%	5,902
Mar 10, 2026	139.34	139.72	137.98	138.84	138.84	2.00%	2,324
Mar 9, 2026	134.48	136.48	133.84	136.12	136.12	-1.43%	33,769
Mar 6, 2026	139.42	140.02	136.54	138.10	138.10	-0.70%	32,922
Mar 5, 2026	140.22	141.76	138.76	139.08	139.08	-1.25%	60,802
Mar 4, 2026	140.08	141.64	139.44	140.84	140.84	0.93%	7,112