EPC Groupe (EPA:EXPL)
France · Delayed Price · Currency is EUR 218.00
-8.00 (-3.54%)
At close: Nov 28, 2025
EPC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 234.00 | 235.00 | 227.00 | 231.00 | 231.00 | -1.70% | 150 |
| Nov 25, 2025 | 234.00 | 235.00 | 231.00 | 235.00 | 235.00 | 0.43% | 634 |
| Nov 24, 2025 | 235.00 | 237.00 | 230.00 | 234.00 | 234.00 | -1.68% | 280 |
| Nov 21, 2025 | 225.00 | 240.00 | 224.00 | 238.00 | 238.00 | 5.78% | 948 |
| Nov 20, 2025 | 225.00 | 225.00 | 221.00 | 225.00 | 225.00 | 1.81% | 281 |
| Nov 19, 2025 | 219.00 | 221.00 | 216.00 | 221.00 | 221.00 | 0.91% | 337 |
| Nov 18, 2025 | 219.00 | 220.00 | 215.00 | 219.00 | 219.00 | -0.45% | 158 |
| Nov 17, 2025 | 218.00 | 224.00 | 217.00 | 220.00 | 220.00 | 1.85% | 378 |
| Nov 14, 2025 | 207.00 | 216.00 | 207.00 | 216.00 | 216.00 | 4.85% | 581 |
| Nov 13, 2025 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 287 |
| Nov 12, 2025 | 206.00 | 208.00 | 205.00 | 208.00 | 208.00 | 0.97% | 74 |
| Nov 11, 2025 | 206.00 | 206.00 | 203.00 | 206.00 | 206.00 | 0.49% | 59 |
| Nov 10, 2025 | 203.00 | 205.00 | 201.00 | 205.00 | 205.00 | 0.49% | 127 |
| Nov 7, 2025 | 205.00 | 209.00 | 204.00 | 204.00 | 204.00 | -0.49% | 290 |
| Nov 6, 2025 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | 1.49% | 141 |
| Nov 5, 2025 | 201.00 | 205.00 | 201.00 | 202.00 | 202.00 | 0.50% | 701 |
| Nov 4, 2025 | 205.00 | 205.00 | 201.00 | 201.00 | 201.00 | -1.95% | 141 |
| Nov 3, 2025 | 203.00 | 205.00 | 201.00 | 205.00 | 205.00 | 1.49% | 265 |
| Oct 31, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 520 |
| Oct 30, 2025 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 184 |
| Oct 29, 2025 | 197.00 | 201.00 | 197.00 | 200.00 | 200.00 | 1.01% | 468 |
| Oct 28, 2025 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 0.76% | 225 |
| Oct 27, 2025 | 196.00 | 196.50 | 196.00 | 196.50 | 196.50 | 0.26% | 57 |
| Oct 24, 2025 | 200.00 | 201.00 | 196.00 | 196.00 | 196.00 | -2.00% | 351 |
| Oct 23, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 346 |
| Oct 22, 2025 | 196.50 | 200.00 | 196.00 | 200.00 | 200.00 | 2.30% | 90 |
| Oct 21, 2025 | 190.00 | 200.00 | 190.00 | 195.50 | 195.50 | 0.77% | 580 |
| Oct 20, 2025 | 193.00 | 195.00 | 192.50 | 194.00 | 194.00 | 0.52% | 257 |
| Oct 17, 2025 | 193.50 | 194.50 | 191.00 | 193.00 | 193.00 | -0.26% | 264 |
| Oct 16, 2025 | 192.50 | 193.50 | 191.50 | 193.50 | 193.50 | 0.52% | 74 |
| Oct 15, 2025 | 191.00 | 193.00 | 191.00 | 192.50 | 192.50 | -0.77% | 270 |
| Oct 14, 2025 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 0.52% | 235 |
| Oct 13, 2025 | 195.50 | 195.50 | 193.00 | 193.00 | 193.00 | -1.28% | 485 |
| Oct 10, 2025 | 203.00 | 203.00 | 195.00 | 195.50 | 195.50 | -3.22% | 239 |
| Oct 9, 2025 | 201.00 | 203.00 | 197.00 | 202.00 | 202.00 | 1.00% | 804 |
| Oct 8, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 102 |
| Oct 7, 2025 | 200.00 | 203.00 | 199.50 | 200.00 | 200.00 | - | 117 |
| Oct 6, 2025 | 201.00 | 201.00 | 198.50 | 200.00 | 200.00 | - | 218 |
| Oct 3, 2025 | 201.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.50% | 213 |
| Oct 2, 2025 | 201.00 | 202.00 | 198.00 | 201.00 | 201.00 | - | 539 |
| Oct 1, 2025 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 0.50% | 480 |
| Sep 30, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 106 |
| Sep 29, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 6,457 |
| Sep 26, 2025 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 51 |
| Sep 25, 2025 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | -2.91% | 299 |
| Sep 24, 2025 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | - | 38 |
| Sep 23, 2025 | 206.00 | 207.00 | 204.00 | 206.00 | 206.00 | - | 191 |
| Sep 22, 2025 | 203.00 | 206.00 | 203.00 | 206.00 | 206.00 | 1.48% | 197 |
| Sep 19, 2025 | 201.00 | 211.00 | 200.00 | 203.00 | 203.00 | 1.50% | 453 |
| Sep 18, 2025 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | -1.48% | 888 |