EPC Groupe (EPA:EXPL)
France · Delayed Price · Currency is EUR 204.00
-1.00 (-0.49%)
Nov 7, 2025, 5:28 PM CET
EPC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 198.50 | 203.00 | 198.00 | 203.00 | 203.00 | 1.75% | 359 |
| Sep 16, 2025 | 197.00 | 199.50 | 196.00 | 199.50 | 199.50 | 1.27% | 396 |
| Sep 15, 2025 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 0.77% | 269 |
| Sep 12, 2025 | 191.00 | 196.50 | 191.00 | 195.50 | 195.50 | 2.89% | 283 |
| Sep 11, 2025 | 191.00 | 191.00 | 186.00 | 190.00 | 190.00 | -0.52% | 123 |
| Sep 10, 2025 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | - | 87 |
| Sep 9, 2025 | 190.00 | 191.00 | 189.00 | 191.00 | 191.00 | 0.53% | 77 |
| Sep 8, 2025 | 192.00 | 192.00 | 186.00 | 190.00 | 190.00 | -1.04% | 502 |
| Sep 5, 2025 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | - | 158 |
| Sep 4, 2025 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | - | 68 |
| Sep 3, 2025 | 192.50 | 192.50 | 189.00 | 192.00 | 192.00 | 1.05% | 429 |
| 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 |