EPA:E40 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	12.95	12.95	12.93	12.93	-	-0.92%	134
Apr 14, 2026	12.87	13.05	12.87	13.05	13.05	1.57%	5,732
Apr 13, 2026	12.73	12.85	12.72	12.85	12.85	-0.45%	3,699
Apr 10, 2026	12.91	13.01	12.89	12.90	12.90	0.28%	7,583
Apr 9, 2026	12.90	12.90	12.79	12.87	12.87	-0.69%	9,139
Apr 8, 2026	13.05	13.06	12.90	12.96	12.96	5.11%	21,010
Apr 7, 2026	12.48	12.61	12.30	12.33	12.33	-0.37%	22,850
Apr 2, 2026	12.28	12.45	12.27	12.37	12.37	-0.93%	28,210
Apr 1, 2026	12.47	12.49	12.36	12.49	12.49	3.05%	12,719
Mar 31, 2026	12.12	12.21	12.09	12.12	12.12	0.20%	11,222
Mar 30, 2026	11.97	12.10	11.95	12.10	12.10	0.87%	18,562
Mar 27, 2026	12.12	12.12	11.98	11.99	11.99	-1.09%	10,740
Mar 26, 2026	12.20	12.20	12.11	12.12	12.12	-1.09%	54,319
Mar 25, 2026	12.29	12.32	12.21	12.26	12.26	1.36%	13,071
Mar 24, 2026	12.15	12.15	11.99	12.09	12.09	0.08%	4,523
Mar 23, 2026	11.82	12.31	11.71	12.08	12.08	0.72%	55,643
Mar 20, 2026	12.32	12.32	11.96	12.00	12.00	-1.59%	26,136
Mar 19, 2026	12.33	12.36	12.15	12.19	12.19	-2.59%	18,134
Mar 18, 2026	12.63	12.67	12.49	12.52	12.52	-0.18%	15,824
Mar 17, 2026	12.55	12.64	12.47	12.54	12.54	0.29%	6,051
Mar 16, 2026	12.49	12.56	12.38	12.50	12.50	0.34%	10,590
Mar 13, 2026	12.49	12.64	12.42	12.46	12.46	-1.16%	7,201
Mar 12, 2026	12.66	12.68	12.53	12.61	12.61	-0.85%	30,964
Mar 11, 2026	12.65	12.73	12.59	12.71	12.71	-0.28%	4,048
Mar 10, 2026	12.82	12.84	12.73	12.75	12.75	1.77%	6,991
Mar 9, 2026	12.37	12.53	12.26	12.53	12.53	-0.95%	53,319
Mar 6, 2026	12.82	12.87	12.54	12.65	12.65	-1.02%	6,969
Mar 5, 2026	12.90	13.03	12.75	12.78	12.78	-1.28%	13,097
Mar 4, 2026	12.93	13.02	12.83	12.94	12.94	1.11%	24,409
Mar 3, 2026	13.13	13.13	12.80	12.80	12.80	-3.57%	18,487
Mar 2, 2026	13.33	13.40	13.25	13.28	13.28	-2.94%	12,303
Feb 27, 2026	13.72	13.75	13.63	13.68	13.68	-0.19%	7,696
Feb 26, 2026	13.65	13.76	13.65	13.70	13.70	0.79%	13,516
Feb 25, 2026	13.62	13.62	13.57	13.60	13.60	0.40%	5,285
Feb 24, 2026	13.49	13.58	13.49	13.54	13.54	0.42%	7,188
Feb 23, 2026	13.52	13.57	13.49	13.49	13.49	-0.58%	13,585
Feb 20, 2026	13.37	13.56	13.37	13.56	13.56	1.63%	7,404
Feb 19, 2026	13.38	13.38	13.27	13.35	13.35	-0.51%	25,162
Feb 18, 2026	13.31	13.42	13.30	13.41	13.41	0.93%	7,252
Feb 17, 2026	13.27	13.30	13.20	13.29	13.29	0.59%	25,417
Feb 16, 2026	13.27	13.31	13.21	13.21	13.21	0.09%	13,054
Feb 13, 2026	13.27	13.28	13.17	13.20	13.20	-0.98%	3,573
Feb 12, 2026	13.42	13.44	13.30	13.33	13.33	0.86%	41,056
Feb 11, 2026	13.31	13.33	13.20	13.22	13.22	-0.91%	4,879
Feb 10, 2026	13.38	13.40	13.30	13.34	13.34	0.50%	2,748
Feb 9, 2026	13.28	13.30	13.21	13.27	13.27	0.62%	4,383
Feb 6, 2026	13.13	13.23	13.06	13.19	13.19	0.09%	6,168
Feb 5, 2026	13.29	13.29	13.09	13.18	13.18	-0.23%	5,001
Feb 4, 2026	13.10	13.25	13.10	13.21	13.21	0.81%	6,873
Feb 3, 2026	13.17	13.19	13.00	13.10	13.10	-0.24%	13,030