EPA:E40 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.72	12.76	12.52	12.58	12.58	-2.78%	8,035
Jul 31, 2025	13.16	13.16	12.93	12.94	12.94	-0.92%	10,052
Jul 30, 2025	13.10	13.18	13.06	13.06	13.06	-0.23%	4,477
Jul 29, 2025	13.05	13.17	13.03	13.09	13.09	0.85%	6,104
Jul 28, 2025	13.18	13.19	12.95	12.98	12.98	-0.54%	7,703
Jul 25, 2025	12.90	13.06	12.90	13.05	13.05	0.08%	15,265
Jul 24, 2025	13.11	13.11	12.99	13.04	13.04	-0.38%	2,008
Jul 23, 2025	13.06	13.09	12.99	13.09	13.09	1.39%	5,213
Jul 22, 2025	12.93	12.93	12.84	12.91	12.91	-0.69%	3,419
Jul 21, 2025	13.02	13.02	12.90	13.00	13.00	0.15%	5,048
Jul 18, 2025	13.11	13.11	12.98	12.98	12.98	-0.31%	6,482
Jul 17, 2025	12.93	13.02	12.93	13.02	13.02	1.32%	4,001
Jul 16, 2025	12.82	12.93	12.82	12.85	12.85	-0.46%	5,777
Jul 15, 2025	13.00	13.00	12.89	12.91	12.91	-0.15%	977
Jul 14, 2025	12.87	12.94	12.87	12.93	12.93	-0.39%	96,949
Jul 11, 2025	13.05	13.08	12.98	12.98	12.98	-1.37%	49,643
Jul 10, 2025	13.12	13.17	13.09	13.16	13.16	0.30%	4,781
Jul 9, 2025	12.96	13.12	12.93	13.12	13.12	1.71%	411,729
Jul 8, 2025	12.87	12.90	12.79	12.90	12.90	0.16%	31,431
Jul 7, 2025	12.80	12.88	12.78	12.88	12.88	0.39%	3,466
Jul 4, 2025	12.82	12.83	12.74	12.83	12.83	-0.47%	9,196
Jul 3, 2025	12.91	12.91	12.81	12.89	12.89	0.08%	1,995
Jul 2, 2025	12.80	12.89	12.77	12.88	12.88	1.34%	10,173
Jul 1, 2025	12.76	12.76	12.66	12.71	12.71	-0.47%	2,815
Jun 30, 2025	12.81	12.81	12.72	12.77	12.77	0.24%	2,382
Jun 27, 2025	12.61	12.75	12.61	12.74	12.74	1.51%	26,204
Jun 26, 2025	12.59	12.59	12.50	12.55	12.55	-0.08%	4,483
Jun 25, 2025	12.66	12.69	12.53	12.56	12.56	-0.87%	7,694
Jun 24, 2025	12.77	12.77	12.62	12.67	12.67	1.28%	5,904
Jun 23, 2025	12.44	12.69	12.40	12.51	12.51	-0.56%	17,153
Jun 20, 2025	12.58	12.62	12.55	12.58	12.58	0.56%	3,163
Jun 19, 2025	12.61	12.61	12.47	12.51	12.51	-1.57%	5,500
Jun 18, 2025	12.72	12.75	12.65	12.71	12.71	-0.24%	1,892
Jun 17, 2025	12.73	12.74	12.65	12.74	12.74	-1.01%	11,996
Jun 16, 2025	12.76	12.87	12.75	12.87	12.87	0.86%	2,650
Jun 13, 2025	12.68	12.76	12.67	12.76	12.76	-0.85%	4,628
Jun 12, 2025	12.83	12.87	12.74	12.87	12.87	0.08%	4,050
Jun 11, 2025	12.98	13.00	12.86	12.86	12.86	-0.23%	4,875
Jun 10, 2025	12.95	12.97	12.89	12.89	12.89	-0.69%	10,188
Jun 9, 2025	12.99	12.99	12.91	12.98	12.98	-0.23%	6,184
Jun 6, 2025	12.97	13.01	12.92	13.01	13.01	0.15%	4,130
Jun 5, 2025	13.04	13.04	12.92	12.99	12.99	0.23%	7,881
Jun 4, 2025	12.92	13.04	12.92	12.96	12.96	0.47%	10,484
Jun 3, 2025	12.91	12.91	12.79	12.90	12.90	0.62%	11,876
Jun 2, 2025	12.86	12.86	12.76	12.82	12.82	-0.23%	6,676
May 30, 2025	12.94	12.98	12.85	12.85	12.85	-0.77%	8,119
May 29, 2025	13.08	13.08	12.95	12.95	12.95	-0.08%	688
May 28, 2025	13.03	13.04	12.95	12.96	12.96	-0.54%	3,546
May 27, 2025	12.94	13.04	12.94	13.03	13.03	0.23%	1,535
May 26, 2025	13.01	13.01	12.93	13.00	13.00	1.25%	10,267