EPC Groupe (EPA:EXPL)
France · Delayed Price · Currency is EUR 195.50
-1.00 (-0.51%)
Aug 8, 2025, 5:28 PM CET
EPC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 197.00 | 199.50 | 197.00 | 199.00 | 197.57 | 1.27% | 101 |
| Jun 23, 2025 | 191.50 | 200.00 | 191.50 | 196.50 | 195.09 | 2.61% | 477 |
| Jun 20, 2025 | 195.50 | 195.50 | 190.00 | 191.50 | 190.13 | -1.54% | 220 |
| Jun 19, 2025 | 193.00 | 194.50 | 192.00 | 194.50 | 193.10 | 0.78% | 123 |
| Jun 18, 2025 | 196.00 | 196.00 | 193.00 | 193.00 | 191.61 | -1.53% | 102 |
| Jun 17, 2025 | 194.00 | 196.00 | 194.00 | 196.00 | 194.59 | 1.03% | 109 |
| Jun 16, 2025 | 197.00 | 200.00 | 194.00 | 194.00 | 192.61 | -1.52% | 1,104 |
| Jun 13, 2025 | 195.50 | 200.00 | 194.00 | 197.00 | 195.59 | -0.51% | 679 |
| Jun 12, 2025 | 196.50 | 198.00 | 195.50 | 198.00 | 196.58 | 0.76% | 53 |
| Jun 11, 2025 | 200.00 | 200.00 | 196.50 | 196.50 | 195.09 | -2.24% | 151 |
| Jun 10, 2025 | 199.00 | 201.00 | 197.50 | 201.00 | 199.56 | 1.26% | 214 |
| Jun 9, 2025 | 201.00 | 201.00 | 197.50 | 198.50 | 197.08 | -0.75% | 140 |
| Jun 6, 2025 | 185.00 | 203.00 | 185.00 | 200.00 | 198.56 | 8.11% | 2,688 |
| Jun 5, 2025 | 186.00 | 188.50 | 180.50 | 185.00 | 183.67 | -3.39% | 2,540 |
| Jun 4, 2025 | 197.00 | 197.00 | 190.00 | 191.50 | 190.13 | -2.79% | 1,303 |
| Jun 3, 2025 | 196.00 | 197.00 | 195.50 | 197.00 | 195.59 | - | 186 |
| Jun 2, 2025 | 197.50 | 197.50 | 195.50 | 197.00 | 195.59 | -0.25% | 264 |