EPA:C40 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	147.18	148.38	147.00	147.78	147.78	-0.70%	20,642
Jun 22, 2026	149.18	149.18	147.90	148.82	148.82	-0.21%	3,619
Jun 19, 2026	150.56	150.78	149.14	149.14	149.14	-0.72%	22,645
Jun 18, 2026	149.52	150.42	149.10	150.22	150.22	0.67%	2,758
Jun 17, 2026	149.52	150.06	148.80	149.22	149.22	-0.20%	2,630
Jun 16, 2026	148.82	149.76	148.58	149.52	149.52	0.85%	4,940
Jun 15, 2026	150.22	150.58	148.26	148.26	148.26	0.82%	6,109
Jun 12, 2026	146.46	148.18	146.08	147.06	147.06	2.08%	7,352
Jun 11, 2026	143.70	144.88	143.44	144.06	144.06	0.35%	7,053
Jun 10, 2026	144.56	144.96	142.78	143.56	143.56	-0.58%	7,861
Jun 9, 2026	144.10	146.00	144.04	144.40	144.40	0.18%	57,808
Jun 8, 2026	142.78	144.46	142.54	144.14	144.14	-0.04%	4,098
Jun 5, 2026	145.06	145.72	144.20	144.20	144.20	-0.48%	34,559
Jun 4, 2026	143.30	145.12	143.30	144.90	144.90	1.43%	7,288
Jun 3, 2026	143.70	143.94	142.86	142.86	142.86	-1.07%	2,587
Jun 2, 2026	144.26	145.02	143.74	144.40	144.40	0.96%	5,791
Jun 1, 2026	143.66	144.48	142.14	143.02	143.02	-0.65%	17,230
May 29, 2026	144.16	145.46	143.96	143.96	143.96	0.26%	10,990
May 28, 2026	143.32	144.04	142.68	143.58	143.58	-0.24%	7,366
May 27, 2026	143.84	145.20	143.46	143.92	143.92	0.67%	8,752
May 26, 2026	144.16	144.16	142.96	142.96	142.96	-1.07%	8,641
May 25, 2026	143.28	144.80	143.26	144.50	144.50	2.00%	4,747
May 22, 2026	141.78	142.38	141.14	141.66	141.66	0.67%	21,093
May 21, 2026	141.28	142.00	140.24	140.72	140.72	-0.65%	8,972
May 20, 2026	138.46	142.48	138.34	141.64	141.64	1.97%	90,856
May 19, 2026	139.28	140.40	138.72	138.90	138.90	0.22%	17,468
May 18, 2026	136.72	139.34	136.50	138.60	138.60	0.39%	11,906
May 15, 2026	138.92	139.28	137.76	138.06	138.06	-1.43%	86,826
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