EPC Groupe (EPA:EXPL)
France · Delayed Price · Currency is EUR 290.00
-7.00 (-2.36%)
At close: Mar 12, 2026
EPC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 297.00 | 297.00 | 285.00 | 290.00 | 290.00 | -2.36% | 768 |
| Mar 11, 2026 | 299.00 | 299.00 | 287.00 | 297.00 | 297.00 | 4.21% | 1,488 |
| Mar 10, 2026 | 292.00 | 293.00 | 277.00 | 285.00 | 285.00 | 0.35% | 149 |
| Mar 9, 2026 | 275.00 | 292.00 | 249.00 | 284.00 | 284.00 | 4.41% | 605 |
| Mar 6, 2026 | 264.00 | 287.00 | 260.00 | 272.00 | 272.00 | 4.62% | 805 |
| Mar 5, 2026 | 243.00 | 266.00 | 243.00 | 260.00 | 260.00 | 7.00% | 466 |
| Mar 4, 2026 | 241.00 | 243.00 | 239.00 | 243.00 | 243.00 | 1.25% | 79 |
| Mar 3, 2026 | 250.00 | 252.00 | 240.00 | 240.00 | 240.00 | -4.76% | 118 |
| Mar 2, 2026 | 249.00 | 252.00 | 246.00 | 252.00 | 252.00 | 2.02% | 72 |
| Feb 27, 2026 | 251.00 | 253.00 | 247.00 | 247.00 | 247.00 | -1.20% | 122 |
| Feb 26, 2026 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | -2.34% | 1,264 |
| Feb 25, 2026 | 243.00 | 256.00 | 240.00 | 256.00 | 256.00 | 6.22% | 840 |
| Feb 24, 2026 | 241.00 | 241.00 | 240.00 | 241.00 | 241.00 | - | 38 |
| Feb 23, 2026 | 246.00 | 246.00 | 241.00 | 241.00 | 241.00 | -1.23% | 78 |
| Feb 20, 2026 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | -0.81% | 55 |
| 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 |