EPA:E40 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.14	13.15	12.98	13.00	13.00	-0.47%	12,435
Sep 22, 2026	13.03	13.14	13.00	13.07	13.07	0.28%	18,274
Sep 21, 2026	13.00	13.06	12.98	13.03	13.03	1.02%	17,927
Sep 18, 2026	13.08	13.08	12.87	12.90	12.90	-1.54%	15,184
Sep 17, 2026	13.08	13.14	13.03	13.10	13.10	0.58%	1,505
Sep 16, 2026	12.98	13.05	12.93	13.02	13.02	0.65%	10,702
Sep 15, 2026	12.93	12.98	12.84	12.94	12.94	-0.42%	36,050
Sep 14, 2026	13.04	13.08	12.94	12.99	12.99	-0.98%	19,006
Sep 11, 2026	13.12	13.16	13.08	13.12	13.12	0.77%	9,671
Sep 10, 2026	13.12	13.13	13.02	13.02	13.02	-0.40%	53,631
Sep 9, 2026	13.31	13.31	13.06	13.07	13.07	-2.36%	3,323
Sep 8, 2026	13.33	13.39	13.28	13.39	13.39	0.18%	23,923
Sep 7, 2026	13.31	13.38	13.30	13.37	13.37	0.16%	6,560
Sep 4, 2026	13.34	13.36	13.30	13.34	13.34	0.07%	4,240
Sep 3, 2026	13.32	13.33	13.25	13.33	13.33	0.23%	68,538
Sep 2, 2026	13.30	13.39	13.25	13.30	13.30	-0.43%	5,208
Sep 1, 2026	13.47	13.48	13.32	13.36	13.36	-0.76%	16,431
Aug 31, 2026	13.61	13.63	13.46	13.46	13.46	-0.87%	4,455
Aug 28, 2026	13.61	13.62	13.57	13.58	13.58	0.89%	9,106
Aug 27, 2026	13.70	13.70	13.45	13.46	13.46	-1.56%	3,646
Aug 26, 2026	13.75	13.77	13.68	13.68	13.68	0.25%	14,494
Aug 25, 2026	13.73	13.73	13.64	13.64	13.64	-0.16%	1,629
Aug 24, 2026	13.66	13.72	13.66	13.66	13.66	-0.41%	12,084
Aug 21, 2026	13.60	13.72	13.60	13.72	13.72	0.68%	2,587
Aug 20, 2026	13.76	13.76	13.63	13.63	13.63	-0.87%	3,882
Aug 19, 2026	13.80	13.80	13.75	13.75	13.75	-0.03%	461
Aug 18, 2026	13.88	13.88	13.75	13.75	13.75	-0.84%	4,289
Aug 17, 2026	13.99	13.99	13.87	13.87	13.87	-0.96%	11,438
Aug 14, 2026	14.03	14.04	13.99	14.00	14.00	-0.03%	2,008
Aug 13, 2026	14.07	14.11	14.01	14.01	14.01	-0.34%	18,299
Aug 12, 2026	14.09	14.12	14.04	14.05	14.05	-0.34%	7,920
Aug 11, 2026	14.16	14.17	14.07	14.10	14.10	-0.33%	3,961
Aug 10, 2026	14.16	14.16	14.10	14.15	14.15	0.03%	2,221
Aug 7, 2026	14.15	14.20	14.12	14.14	14.14	0.14%	3,069
Aug 6, 2026	14.15	14.18	14.12	14.12	14.12	0.50%	10,177
Aug 5, 2026	14.12	14.12	14.03	14.05	14.05	0.16%	6,535
Aug 4, 2026	14.03	14.05	13.90	14.03	14.03	0.72%	76,375
Aug 3, 2026	13.91	13.96	13.86	13.93	13.93	1.55%	65,628
Jul 31, 2026	13.72	13.85	13.72	13.72	13.72	0.09%	974
Jul 30, 2026	13.69	13.74	13.62	13.71	13.71	0.93%	1,969
Jul 29, 2026	13.74	13.74	13.54	13.58	13.58	-0.69%	6,517
Jul 28, 2026	13.66	13.70	13.58	13.68	13.68	0.84%	5,844
Jul 27, 2026	13.60	13.66	13.56	13.56	13.56	0.49%	65,829
Jul 24, 2026	13.35	13.50	13.35	13.50	13.50	0.97%	1,423
Jul 23, 2026	13.51	13.51	13.33	13.37	13.37	-1.89%	67,235
Jul 22, 2026	13.49	13.67	13.49	13.62	13.62	0.77%	5,522
Jul 21, 2026	13.52	13.54	13.42	13.52	13.52	-	4,311
Jul 20, 2026	13.50	13.60	13.50	13.52	13.52	-0.03%	2,990
Jul 17, 2026	13.55	13.55	13.44	13.52	13.52	-0.54%	1,678
Jul 16, 2026	13.64	13.64	13.40	13.60	13.60	0.06%	10,968