EPC Groupe (EPA:EXPL)
France · Delayed Price · Currency is EUR 244.00
-2.00 (-0.81%)
Feb 20, 2026, 4:37 PM CET
EPC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 246.00 | 246.00 | 245.00 | 245.00 | - | -0.41% | 24 |
| Feb 19, 2026 | 241.00 | 246.00 | 240.00 | 246.00 | 246.00 | 2.50% | 206 |
| Feb 18, 2026 | 239.00 | 240.00 | 239.00 | 240.00 | 240.00 | - | 693 |
| Feb 17, 2026 | 241.00 | 241.00 | 239.00 | 240.00 | 240.00 | - | 267 |
| Feb 16, 2026 | 240.00 | 241.00 | 237.00 | 240.00 | 240.00 | - | 120 |
| Feb 13, 2026 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | -0.41% | 44 |
| Feb 12, 2026 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | 0.42% | 98 |
| Feb 11, 2026 | 245.00 | 245.00 | 239.00 | 240.00 | 240.00 | -2.04% | 2,329 |
| Feb 10, 2026 | 237.00 | 245.00 | 234.00 | 245.00 | 245.00 | 3.38% | 200 |
| Feb 9, 2026 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | 0.42% | 64 |
| Feb 6, 2026 | 237.00 | 239.00 | 236.00 | 236.00 | 236.00 | -0.42% | 40 |
| Feb 5, 2026 | 236.00 | 237.00 | 235.00 | 237.00 | 237.00 | 0.42% | 17 |
| Feb 4, 2026 | 236.00 | 236.00 | 233.00 | 236.00 | 236.00 | 0.43% | 189 |
| Feb 3, 2026 | 238.00 | 238.00 | 235.00 | 235.00 | 235.00 | -1.26% | 190 |
| Feb 2, 2026 | 246.00 | 246.00 | 231.00 | 238.00 | 238.00 | -3.25% | 300 |
| Jan 30, 2026 | 249.00 | 259.00 | 246.00 | 246.00 | 246.00 | - | 714 |
| Jan 29, 2026 | 237.00 | 246.00 | 236.00 | 246.00 | 246.00 | 3.80% | 400 |
| Jan 28, 2026 | 236.00 | 237.00 | 235.00 | 237.00 | 237.00 | 0.85% | 316 |
| Jan 27, 2026 | 233.00 | 235.00 | 229.00 | 235.00 | 235.00 | 0.86% | 616 |
| Jan 26, 2026 | 239.00 | 241.00 | 233.00 | 233.00 | 233.00 | - | 376 |
| Jan 23, 2026 | 233.00 | 239.00 | 233.00 | 233.00 | 233.00 | - | 523 |
| Jan 22, 2026 | 227.00 | 233.00 | 227.00 | 233.00 | 233.00 | 2.64% | 138 |
| Jan 21, 2026 | 227.00 | 227.00 | 222.00 | 227.00 | 227.00 | 0.44% | 143 |
| Jan 20, 2026 | 229.00 | 230.00 | 220.00 | 226.00 | 226.00 | -2.16% | 189 |
| Jan 19, 2026 | 233.00 | 233.00 | 228.00 | 231.00 | 231.00 | - | 128 |
| Jan 16, 2026 | 225.00 | 231.00 | 225.00 | 231.00 | 231.00 | 2.67% | 71 |
| Jan 15, 2026 | 225.00 | 225.00 | 223.00 | 225.00 | 225.00 | 2.27% | 2,121 |
| Jan 14, 2026 | 229.00 | 229.00 | 220.00 | 220.00 | 220.00 | -4.35% | 426 |
| Jan 13, 2026 | 233.00 | 233.00 | 218.00 | 230.00 | 230.00 | -1.29% | 866 |
| Jan 12, 2026 | 228.00 | 233.00 | 227.00 | 233.00 | 233.00 | 2.64% | 303 |
| Jan 9, 2026 | 225.00 | 227.00 | 224.00 | 227.00 | 227.00 | 0.89% | 211 |
| Jan 8, 2026 | 224.00 | 225.00 | 223.00 | 225.00 | 225.00 | 0.90% | 88 |
| Jan 7, 2026 | 220.00 | 227.00 | 220.00 | 223.00 | 223.00 | 1.83% | 259 |
| Jan 6, 2026 | 217.00 | 222.00 | 217.00 | 219.00 | 219.00 | 0.92% | 127 |
| Jan 5, 2026 | 209.00 | 217.00 | 209.00 | 217.00 | 217.00 | 4.33% | 94 |
| Jan 2, 2026 | 217.00 | 218.00 | 208.00 | 208.00 | 208.00 | -3.70% | 141 |
| Dec 31, 2025 | 216.00 | 219.00 | 215.00 | 216.00 | 216.00 | 0.47% | 178 |
| Dec 30, 2025 | 223.00 | 224.00 | 215.00 | 215.00 | 215.00 | -3.59% | 251 |
| Dec 29, 2025 | 225.00 | 226.00 | 223.00 | 223.00 | 223.00 | -0.89% | 129 |
| Dec 24, 2025 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | 0.45% | 259 |
| Dec 23, 2025 | 231.00 | 231.00 | 224.00 | 224.00 | 224.00 | -2.61% | 408 |
| Dec 22, 2025 | 225.00 | 230.00 | 224.00 | 230.00 | 230.00 | 2.68% | 286 |
| Dec 19, 2025 | 224.00 | 227.00 | 224.00 | 224.00 | 224.00 | -0.88% | 107 |
| Dec 18, 2025 | 231.00 | 232.00 | 226.00 | 226.00 | 226.00 | -2.16% | 87 |
| Dec 17, 2025 | 232.00 | 233.00 | 230.00 | 231.00 | 231.00 | 1.76% | 130 |
| Dec 16, 2025 | 224.00 | 227.00 | 224.00 | 227.00 | 227.00 | 1.34% | 101 |
| Dec 15, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | -2.61% | 484 |
| Dec 12, 2025 | 225.00 | 231.00 | 220.00 | 230.00 | 230.00 | 2.68% | 361 |
| Dec 11, 2025 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | -2.61% | 153 |
| Dec 10, 2025 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.44% | 17 |