EPC Groupe (EPA:EXPL)
France · Delayed Price · Currency is EUR 190.00
-3.50 (-1.81%)
Sep 2, 2025, 5:28 PM CET
EPC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | -1.81% | 419 |
| Sep 1, 2025 | 193.00 | 193.50 | 191.50 | 193.50 | 193.50 | -0.26% | 58 |
| Aug 29, 2025 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | - | 131 |
| Aug 28, 2025 | 193.00 | 194.00 | 191.50 | 194.00 | 194.00 | 0.52% | 109 |
| Aug 27, 2025 | 193.00 | 193.00 | 191.50 | 193.00 | 193.00 | - | 60 |
| Aug 26, 2025 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | -1.03% | 142 |
| Aug 25, 2025 | 194.50 | 195.00 | 193.00 | 195.00 | 195.00 | 0.78% | 143 |
| Aug 22, 2025 | 194.00 | 194.00 | 193.50 | 193.50 | 193.50 | -0.26% | 4 |
| Aug 21, 2025 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | -1.02% | 37 |
| Aug 20, 2025 | 192.50 | 196.00 | 191.50 | 196.00 | 196.00 | 1.82% | 398 |
| Aug 19, 2025 | 194.00 | 194.00 | 191.50 | 192.50 | 192.50 | -0.77% | 225 |
| Aug 18, 2025 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | -0.51% | 16 |
| Aug 15, 2025 | 193.50 | 195.00 | 193.50 | 195.00 | 195.00 | 0.26% | 12 |
| Aug 14, 2025 | 196.00 | 196.50 | 193.00 | 194.50 | 194.50 | -0.77% | 287 |
| Aug 13, 2025 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 1.29% | 154 |
| Aug 12, 2025 | 194.00 | 195.00 | 193.00 | 193.50 | 193.50 | -0.26% | 582 |
| Aug 11, 2025 | 195.50 | 195.50 | 194.00 | 194.00 | 194.00 | -0.77% | 443 |
| Aug 8, 2025 | 195.50 | 197.00 | 195.00 | 195.50 | 195.50 | -0.51% | 242 |
| Aug 7, 2025 | 196.00 | 198.00 | 196.00 | 196.50 | 196.50 | -0.25% | 73 |
| Aug 6, 2025 | 196.00 | 197.00 | 195.50 | 197.00 | 197.00 | 0.51% | 33 |
| Aug 5, 2025 | 198.50 | 198.50 | 194.00 | 196.00 | 196.00 | -1.26% | 375 |
| Aug 4, 2025 | 198.00 | 199.50 | 197.00 | 198.50 | 198.50 | -0.50% | 158 |
| Aug 1, 2025 | 196.00 | 200.00 | 194.00 | 199.50 | 199.50 | 1.79% | 453 |
| Jul 31, 2025 | 196.50 | 197.50 | 196.00 | 196.00 | 196.00 | -0.51% | 61 |
| Jul 30, 2025 | 198.00 | 198.00 | 196.50 | 197.00 | 197.00 | -0.76% | 125 |
| Jul 29, 2025 | 197.00 | 198.50 | 196.50 | 198.50 | 198.50 | - | 76 |
| Jul 28, 2025 | 198.00 | 199.00 | 196.50 | 198.50 | 198.50 | 1.53% | 24 |
| Jul 25, 2025 | 196.00 | 196.50 | 195.00 | 195.50 | 195.50 | -0.26% | 138 |
| Jul 24, 2025 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 0.51% | 24 |
| Jul 23, 2025 | 198.00 | 199.00 | 195.00 | 195.00 | 195.00 | -1.52% | 591 |
| Jul 22, 2025 | 201.00 | 201.00 | 198.00 | 198.00 | 198.00 | -1.49% | 117 |
| Jul 21, 2025 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.50% | 85 |
| Jul 18, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -2.42% | 262 |
| Jul 17, 2025 | 209.00 | 209.00 | 207.00 | 207.00 | 207.00 | -0.48% | 25 |
| Jul 16, 2025 | 205.00 | 208.00 | 205.00 | 208.00 | 208.00 | 1.46% | 183 |
| Jul 15, 2025 | 205.00 | 209.00 | 205.00 | 205.00 | 205.00 | - | 263 |
| Jul 14, 2025 | 208.00 | 209.00 | 205.00 | 205.00 | 205.00 | -1.44% | 106 |
| Jul 11, 2025 | 205.00 | 209.00 | 205.00 | 208.00 | 208.00 | 1.96% | 836 |
| Jul 10, 2025 | 205.00 | 211.00 | 204.00 | 204.00 | 204.00 | -1.45% | 933 |
| Jul 9, 2025 | 207.00 | 207.00 | 205.00 | 207.00 | 207.00 | -0.96% | 258 |
| Jul 8, 2025 | 200.00 | 209.00 | 199.00 | 209.00 | 207.50 | 4.50% | 1,057 |
| Jul 7, 2025 | 200.00 | 200.00 | 196.50 | 200.00 | 198.56 | - | 105 |
| Jul 4, 2025 | 198.00 | 200.00 | 194.00 | 200.00 | 198.56 | 1.01% | 477 |
| Jul 3, 2025 | 195.00 | 198.00 | 194.50 | 198.00 | 196.58 | 1.54% | 312 |
| Jul 2, 2025 | 199.50 | 200.00 | 195.00 | 195.00 | 193.60 | -2.50% | 286 |
| Jul 1, 2025 | 199.00 | 200.00 | 195.00 | 200.00 | 198.56 | 0.50% | 606 |
| Jun 30, 2025 | 200.00 | 200.00 | 198.00 | 199.00 | 197.57 | 1.02% | 69 |
| Jun 27, 2025 | 201.00 | 201.00 | 197.00 | 197.00 | 195.59 | -1.50% | 106 |
| Jun 26, 2025 | 200.00 | 201.00 | 197.00 | 200.00 | 198.56 | - | 949 |
| Jun 25, 2025 | 199.00 | 200.00 | 198.00 | 200.00 | 198.56 | 0.50% | 599 |