EPC Groupe (EPA:EXPL)
France · Delayed Price · Currency is EUR 281.00
+4.00 (1.44%)
May 12, 2026, 5:24 PM CET
EPC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 279.00 | 281.00 | 278.00 | 281.00 | - | 1.44% | 55 |
| May 11, 2026 | 281.00 | 281.00 | 276.00 | 277.00 | 277.00 | -1.07% | 149 |
| May 8, 2026 | 275.00 | 281.00 | 267.00 | 280.00 | 280.00 | 0.36% | 70 |
| May 7, 2026 | 261.00 | 281.00 | 261.00 | 279.00 | 279.00 | 3.72% | 443 |
| May 6, 2026 | 269.00 | 271.00 | 269.00 | 269.00 | 269.00 | - | 61 |
| May 5, 2026 | 262.00 | 269.00 | 262.00 | 269.00 | 269.00 | -1.10% | 26 |
| May 4, 2026 | 267.00 | 272.00 | 267.00 | 272.00 | 272.00 | 1.87% | 276 |
| Apr 30, 2026 | 260.00 | 267.00 | 260.00 | 267.00 | 267.00 | 0.75% | 332 |
| Apr 29, 2026 | 260.00 | 269.00 | 260.00 | 265.00 | 265.00 | -1.12% | 280 |
| Apr 28, 2026 | 264.00 | 268.00 | 262.00 | 268.00 | 268.00 | 2.29% | 1,384 |
| Apr 27, 2026 | 258.00 | 264.00 | 258.00 | 262.00 | 262.00 | -0.76% | 541 |
| Apr 24, 2026 | 262.00 | 268.00 | 262.00 | 264.00 | 264.00 | -1.49% | 168 |
| Apr 23, 2026 | 275.00 | 275.00 | 262.00 | 268.00 | 268.00 | -2.55% | 445 |
| Apr 22, 2026 | 258.00 | 275.00 | 258.00 | 275.00 | 275.00 | 5.77% | 434 |
| Apr 21, 2026 | 259.00 | 261.00 | 256.00 | 260.00 | 260.00 | 0.39% | 493 |
| Apr 20, 2026 | 256.00 | 261.00 | 256.00 | 259.00 | 259.00 | -2.63% | 252 |
| Apr 17, 2026 | 255.00 | 266.00 | 255.00 | 266.00 | 266.00 | 4.72% | 1,408 |
| Apr 16, 2026 | 249.00 | 254.00 | 248.00 | 254.00 | 254.00 | 2.42% | 807 |
| Apr 15, 2026 | 247.00 | 251.00 | 247.00 | 248.00 | 248.00 | -0.40% | 256 |
| Apr 14, 2026 | 249.00 | 253.00 | 248.00 | 249.00 | 249.00 | -0.80% | 507 |
| Apr 13, 2026 | 248.00 | 253.00 | 247.00 | 251.00 | 251.00 | 0.80% | 351 |
| Apr 10, 2026 | 250.00 | 252.00 | 241.00 | 249.00 | 249.00 | 0.81% | 1,258 |
| Apr 9, 2026 | 251.00 | 252.00 | 247.00 | 247.00 | 247.00 | -1.59% | 442 |
| Apr 8, 2026 | 244.00 | 251.00 | 244.00 | 251.00 | 251.00 | 2.87% | 1,235 |
| Apr 7, 2026 | 249.00 | 249.00 | 241.00 | 244.00 | 244.00 | -2.40% | 373 |
| Apr 2, 2026 | 241.00 | 255.00 | 240.00 | 250.00 | 250.00 | -4.94% | 2,126 |
| Apr 1, 2026 | 261.00 | 267.00 | 252.00 | 263.00 | 263.00 | -4.36% | 409 |
| Mar 31, 2026 | 266.00 | 278.00 | 264.00 | 275.00 | 275.00 | 7.00% | 361 |
| Mar 30, 2026 | 242.00 | 263.00 | 238.00 | 257.00 | 257.00 | 1.58% | 856 |
| Mar 27, 2026 | 257.00 | 260.00 | 249.00 | 253.00 | 253.00 | -1.56% | 370 |
| Mar 26, 2026 | 268.00 | 271.00 | 257.00 | 257.00 | 257.00 | -2.65% | 170 |
| Mar 25, 2026 | 267.00 | 272.00 | 253.00 | 264.00 | 264.00 | -4.35% | 677 |
| Mar 24, 2026 | 293.00 | 293.00 | 273.00 | 276.00 | 276.00 | -5.80% | 440 |
| Mar 23, 2026 | 289.00 | 293.00 | 280.00 | 293.00 | 293.00 | -1.01% | 1,044 |
| Mar 20, 2026 | 297.00 | 302.00 | 290.00 | 296.00 | 296.00 | 0.68% | 163 |
| Mar 19, 2026 | 289.00 | 300.00 | 289.00 | 294.00 | 294.00 | 0.68% | 423 |
| Mar 18, 2026 | 294.00 | 299.00 | 285.00 | 292.00 | 292.00 | - | 303 |
| Mar 17, 2026 | 296.00 | 297.00 | 290.00 | 292.00 | 292.00 | -1.35% | 688 |
| Mar 16, 2026 | 287.00 | 299.00 | 284.00 | 296.00 | 296.00 | 3.86% | 434 |
| Mar 13, 2026 | 292.00 | 293.00 | 284.00 | 285.00 | 285.00 | -1.72% | 410 |
| 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 |