EPA:EUDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	146.74	146.74	145.28	145.36	145.36	-0.85%	306
Sep 22, 2026	146.90	146.90	146.46	146.60	146.60	-0.23%	613
Sep 21, 2026	146.14	147.04	146.14	146.94	146.94	0.81%	477
Sep 18, 2026	147.32	147.32	145.76	145.76	145.76	-1.57%	629
Sep 17, 2026	147.68	148.10	147.20	148.08	148.08	0.68%	216
Sep 16, 2026	146.26	147.10	145.86	147.08	147.08	0.73%	200
Sep 15, 2026	145.32	146.22	145.22	146.02	146.02	0.12%	429
Sep 14, 2026	146.02	146.38	145.92	145.84	145.84	0.25%	167
Sep 11, 2026	145.14	145.92	145.00	145.48	145.48	0.40%	285
Sep 10, 2026	145.24	145.42	144.92	144.90	144.90	0.07%	330
Sep 9, 2026	145.48	145.78	144.80	144.80	144.80	-0.85%	76
Sep 8, 2026	146.00	146.30	145.84	146.04	146.04	0.10%	548
Sep 7, 2026	146.56	146.56	146.00	145.90	145.90	-0.61%	1,003
Sep 4, 2026	146.22	146.92	146.22	146.80	146.80	0.08%	431
Sep 3, 2026	146.08	146.54	146.08	146.68	146.68	0.62%	207
Sep 2, 2026	146.82	146.82	145.84	145.78	145.78	-0.63%	174
Sep 1, 2026	148.00	148.00	146.62	146.70	146.70	-0.39%	59
Aug 31, 2026	147.50	147.72	147.42	147.28	147.28	-0.27%	86
Aug 28, 2026	147.78	147.78	147.64	147.68	147.68	0.74%	74
Aug 27, 2026	147.08	147.08	146.48	146.60	146.60	-0.46%	4
Aug 26, 2026	147.04	147.04	147.04	147.28	147.28	0.14%	-
Aug 25, 2026	146.86	147.20	146.86	147.08	147.08	0.19%	378
Aug 24, 2026	146.08	146.80	146.08	146.80	146.80	0.60%	2,788
Aug 21, 2026	145.12	146.16	145.12	145.92	145.92	0.59%	1,064
Aug 20, 2026	145.00	145.04	144.76	145.06	145.06	-0.04%	186
Aug 19, 2026	145.38	145.38	145.00	145.12	145.12	-0.08%	175
Aug 18, 2026	145.14	145.40	144.82	145.24	145.24	0.29%	94
Aug 17, 2026	145.56	145.60	145.02	144.82	144.82	-0.60%	67
Aug 14, 2026	145.50	146.02	145.38	145.70	145.70	0.32%	1,759
Aug 13, 2026	145.50	145.76	145.20	145.24	145.24	0.07%	2,695
Aug 12, 2026	145.72	145.76	145.02	145.14	145.14	-0.25%	607
Aug 11, 2026	145.86	145.86	145.10	145.50	145.50	-0.07%	64
Aug 10, 2026	145.86	146.00	145.42	145.60	145.60	-0.34%	416
Aug 7, 2026	146.12	146.54	145.74	146.10	146.10	-0.22%	495
Aug 6, 2026	146.54	146.60	146.38	146.42	146.42	0.51%	22
Aug 5, 2026	146.06	146.52	145.90	145.68	145.68	-0.12%	358
Aug 4, 2026	145.36	146.12	145.36	145.86	145.86	0.50%	566
Aug 3, 2026	145.04	145.66	144.82	145.14	145.14	0.50%	321
Jul 31, 2026	143.30	144.46	143.30	144.42	144.42	0.45%	806
Jul 30, 2026	144.48	145.10	143.78	143.78	143.78	-0.44%	231
Jul 29, 2026	144.72	144.80	143.74	144.42	144.42	-0.12%	279
Jul 28, 2026	143.46	144.60	143.46	144.60	144.60	1.09%	428
Jul 27, 2026	142.62	143.30	141.98	143.04	143.04	1.00%	4,401
Jul 24, 2026	141.22	141.60	140.98	141.62	141.62	1.17%	130
Jul 23, 2026	141.12	141.24	140.22	139.98	139.98	-1.05%	42
Jul 22, 2026	139.98	142.18	139.98	141.46	141.46	0.80%	165
Jul 21, 2026	140.62	140.62	139.62	140.34	140.34	-0.48%	118
Jul 20, 2026	141.36	141.44	141.02	141.02	141.02	-0.18%	71
Jul 17, 2026	141.44	141.60	141.44	141.28	141.28	0.28%	35
Jul 16, 2026	140.58	140.88	140.10	140.88	140.88	0.04%	113