EPA:DGGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.44	13.49	13.42	13.48	13.48	1.54%	1,802
Sep 21, 2026	13.06	13.21	13.06	13.27	13.27	2.57%	2,437
Sep 18, 2026	13.07	13.07	12.94	12.94	12.94	-0.67%	291
Sep 17, 2026	12.99	13.03	12.98	13.03	13.03	0.67%	912
Sep 16, 2026	12.89	12.94	12.89	12.94	12.94	0.92%	1,176
Sep 15, 2026	12.84	12.86	12.79	12.82	12.82	-0.36%	804
Sep 14, 2026	12.70	12.87	12.70	12.87	12.87	0.91%	1,363
Sep 11, 2026	12.67	12.77	12.67	12.75	12.75	1.20%	12,705
Sep 10, 2026	12.64	12.65	12.62	12.60	12.60	-0.14%	275
Sep 9, 2026	12.67	12.69	12.63	12.62	12.62	-0.59%	244
Sep 8, 2026	12.74	12.74	12.73	12.70	12.70	-0.69%	310
Sep 7, 2026	12.81	12.81	12.76	12.78	12.78	0.41%	1,575
Sep 4, 2026	12.72	12.74	12.68	12.73	12.73	0.05%	2,419
Sep 3, 2026	12.60	12.72	12.60	12.73	12.72	1.36%	83
Sep 2, 2026	12.43	12.55	12.38	12.55	12.55	0.42%	2,517
Sep 1, 2026	12.59	12.59	12.44	12.50	12.50	0.51%	985
Aug 31, 2026	12.53	12.55	12.43	12.44	12.44	-1.38%	36,651
Aug 28, 2026	12.47	12.61	12.46	12.61	12.61	1.85%	62
Aug 27, 2026	12.38	12.41	12.38	12.38	12.38	-0.25%	645
Aug 26, 2026	12.43	12.44	12.40	12.41	12.41	0.38%	669
Aug 25, 2026	12.32	12.36	12.32	12.37	12.37	0.75%	7
Aug 24, 2026	12.27	12.32	12.27	12.28	12.27	-0.37%	355
Aug 21, 2026	12.34	12.35	12.30	12.32	12.32	0.51%	1,166
Aug 20, 2026	12.34	12.36	12.26	12.26	12.26	-0.95%	346
Aug 19, 2026	12.30	12.34	12.30	12.37	12.37	-0.43%	129
Aug 18, 2026	12.45	12.45	12.41	12.43	12.43	-1.91%	1,440
Aug 17, 2026	12.76	12.81	12.67	12.67	12.67	-0.83%	959
Aug 14, 2026	12.78	12.82	12.75	12.78	12.78	1.62%	2,284
Aug 13, 2026	12.51	12.63	12.48	12.57	12.57	1.62%	1,172
Aug 12, 2026	12.42	12.45	12.42	12.37	12.37	-0.44%	7
Aug 11, 2026	12.40	12.47	12.39	12.43	12.43	0.54%	115
Aug 10, 2026	12.36	12.41	12.35	12.36	12.36	0.31%	216
Aug 7, 2026	12.17	12.25	12.17	12.32	12.32	1.24%	93
Aug 6, 2026	12.17	12.20	12.12	12.17	12.17	-0.18%	1,234
Aug 5, 2026	12.24	12.24	12.22	12.19	12.19	-0.25%	321
Aug 4, 2026	12.10	12.12	12.02	12.22	12.22	1.25%	1,218
Aug 3, 2026	11.99	12.02	11.91	12.07	12.07	2.76%	108
Jul 31, 2026	12.06	12.09	11.81	11.75	11.75	-2.18%	1,579
Jul 30, 2026	12.04	12.04	12.00	12.01	12.01	-1.09%	787
Jul 29, 2026	12.26	12.26	12.14	12.14	12.14	-0.36%	1,081
Jul 28, 2026	12.13	12.19	12.13	12.19	12.19	-0.12%	82
Jul 27, 2026	12.25	12.28	12.15	12.20	12.20	0.46%	8,790
Jul 24, 2026	12.05	12.17	12.05	12.15	12.15	0.83%	3,005
Jul 23, 2026	12.21	12.21	12.05	12.05	12.05	-1.91%	66
Jul 22, 2026	12.29	12.29	12.28	12.28	12.28	-0.59%	61
Jul 21, 2026	12.31	12.35	12.29	12.35	12.35	0.91%	106
Jul 20, 2026	12.12	12.24	12.12	12.24	12.24	1.41%	163
Jul 17, 2026	12.09	12.12	12.03	12.07	12.07	-2.39%	1,336
Jul 16, 2026	12.44	12.44	12.41	12.37	12.37	-0.64%	147
Jul 15, 2026	12.49	12.51	12.45	12.45	12.45	-0.23%	835