EPA:C5E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	151.76	151.76	150.30	150.98	150.98	0.05%	3,853
Sep 22, 2026	151.20	151.44	150.90	150.90	150.90	-0.08%	335
Sep 21, 2026	150.50	151.02	150.42	151.02	151.02	1.12%	136
Sep 18, 2026	150.78	150.78	149.34	149.34	149.34	-1.09%	1,131
Sep 17, 2026	150.40	150.98	150.34	150.98	150.98	0.91%	2,645
Sep 16, 2026	149.72	149.96	149.62	149.62	149.62	0.47%	4,299
Sep 15, 2026	149.12	149.32	148.26	148.92	148.92	-0.49%	4,737
Sep 14, 2026	149.70	149.70	149.44	149.66	149.66	-0.25%	354
Sep 11, 2026	149.56	150.66	149.56	150.04	150.04	0.58%	40
Sep 10, 2026	150.28	150.28	149.00	149.18	149.18	-0.69%	81
Sep 9, 2026	151.76	151.76	149.80	150.22	150.22	-1.44%	2,159
Sep 8, 2026	152.14	152.38	151.68	152.42	152.42	-0.26%	506
Sep 7, 2026	152.68	153.10	152.60	152.82	152.82	0.03%	1,141
Sep 4, 2026	152.26	152.78	152.26	152.78	152.78	0.08%	977
Sep 3, 2026	152.26	152.78	151.90	152.66	152.66	0.37%	5,089
Sep 2, 2026	152.22	152.22	151.46	152.10	152.10	-0.03%	2,004
Sep 1, 2026	152.70	152.82	151.64	152.14	152.14	-0.30%	1,303
Aug 31, 2026	153.86	154.00	153.36	152.60	152.60	-0.95%	11,559
Aug 28, 2026	154.00	154.22	153.90	154.06	154.06	0.61%	52
Aug 27, 2026	154.56	154.56	152.98	153.12	153.12	-0.92%	653
Aug 26, 2026	154.84	155.08	154.54	154.54	154.54	-0.08%	1,444
Aug 25, 2026	154.80	154.88	154.66	154.66	154.66	0.26%	838
Aug 24, 2026	154.06	154.18	153.98	154.26	154.26	-0.03%	519
Aug 21, 2026	153.56	154.44	153.44	154.30	154.30	0.31%	858
Aug 20, 2026	153.86	153.94	153.40	153.82	153.82	-0.12%	1,253
Aug 19, 2026	154.14	154.20	153.90	154.00	154.00	0.09%	798
Aug 18, 2026	154.52	154.52	153.86	153.86	153.86	-0.66%	452
Aug 17, 2026	155.30	155.38	154.82	154.88	154.88	-0.03%	1,265
Aug 14, 2026	155.52	155.52	154.94	154.92	154.92	-0.27%	420
Aug 13, 2026	155.64	155.76	155.44	155.34	155.34	0.06%	77
Aug 12, 2026	156.10	156.10	155.30	155.24	155.24	-0.42%	628
Aug 11, 2026	156.12	156.32	155.70	155.90	155.90	0.21%	1,094
Aug 10, 2026	155.60	155.80	155.58	155.58	155.58	0.10%	419
Aug 7, 2026	155.34	155.80	155.34	155.42	155.42	0.34%	999
Aug 6, 2026	154.96	155.20	154.92	154.90	154.90	0.26%	537
Aug 5, 2026	155.22	155.22	154.26	154.50	154.50	-0.16%	10,631
Aug 4, 2026	154.66	154.82	154.24	154.74	154.74	0.79%	1,411
Aug 3, 2026	153.50	153.74	153.44	153.52	153.52	0.27%	7,045
Jul 31, 2026	153.98	153.98	152.96	153.10	153.10	-0.12%	4,484
Jul 30, 2026	152.26	153.40	152.26	153.28	153.28	0.91%	216
Jul 29, 2026	152.92	153.12	152.04	151.90	151.90	-0.60%	1,244
Jul 28, 2026	152.32	152.70	152.00	152.82	152.82	0.39%	1,002
Jul 27, 2026	153.70	153.96	152.22	152.22	152.22	-0.14%	5,390
Jul 24, 2026	150.94	152.32	150.94	152.44	152.44	1.14%	639
Jul 23, 2026	151.64	151.64	150.50	150.72	150.72	-1.31%	2,339
Jul 22, 2026	151.36	152.84	151.36	152.72	152.72	0.66%	1,074
Jul 21, 2026	151.40	151.86	151.16	151.72	151.72	0.52%	49
Jul 20, 2026	151.02	151.68	151.02	150.94	150.94	-0.11%	483
Jul 17, 2026	150.82	150.82	150.46	151.10	151.10	-0.28%	89
Jul 16, 2026	151.30	151.44	149.96	151.52	151.52	0.25%	719