EPC Groupe (EPA:EXPL)
France · Delayed Price · Currency is EUR 265.00
-5.00 (-1.85%)
Jul 31, 2026, 5:37 PM CET
EPC Groupe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 270.00 | 272.00 | 263.00 | 265.00 | 265.00 | -1.85% | 443 |
| Jul 30, 2026 | 275.00 | 275.00 | 262.00 | 270.00 | 270.00 | -2.17% | 508 |
| Jul 29, 2026 | 277.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.36% | 21 |
| Jul 28, 2026 | 281.00 | 281.00 | 277.00 | 277.00 | 277.00 | -1.77% | 93 |
| Jul 27, 2026 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | 0.36% | 11 |
| Jul 24, 2026 | 283.00 | 283.00 | 278.00 | 281.00 | 281.00 | - | 58 |
| Jul 23, 2026 | 283.00 | 283.00 | 281.00 | 281.00 | 281.00 | -0.71% | 22 |
| Jul 22, 2026 | 287.00 | 287.00 | 283.00 | 283.00 | 283.00 | -1.05% | 35 |
| Jul 21, 2026 | 286.00 | 287.00 | 285.00 | 286.00 | 286.00 | - | 68 |
| Jul 20, 2026 | 286.00 | 286.00 | 282.00 | 286.00 | 286.00 | 0.35% | 61 |
| Jul 17, 2026 | 294.00 | 294.00 | 280.00 | 285.00 | 285.00 | -3.06% | 84 |
| Jul 16, 2026 | 282.00 | 294.00 | 282.00 | 294.00 | 294.00 | 6.14% | 225 |
| Jul 15, 2026 | 273.00 | 277.00 | 273.00 | 277.00 | 277.00 | 1.84% | 140 |
| Jul 14, 2026 | 272.00 | 273.00 | 272.00 | 272.00 | 272.00 | - | 31 |
| Jul 13, 2026 | 275.00 | 275.00 | 272.00 | 275.00 | 272.00 | 0.36% | 86 |
| Jul 10, 2026 | 274.00 | 276.00 | 274.00 | 274.00 | 271.01 | - | 31 |
| Jul 9, 2026 | 281.00 | 281.00 | 274.00 | 274.00 | 271.01 | -2.49% | 65 |
| Jul 8, 2026 | 284.00 | 284.00 | 280.00 | 281.00 | 277.93 | -1.06% | 63 |
| Jul 7, 2026 | 267.00 | 284.00 | 267.00 | 284.00 | 280.90 | 6.37% | 3,357 |
| Jul 6, 2026 | 270.00 | 270.00 | 263.00 | 267.00 | 264.09 | -0.74% | 172 |
| Jul 3, 2026 | 266.00 | 269.00 | 265.00 | 269.00 | 266.07 | 1.51% | 210 |
| Jul 2, 2026 | 264.00 | 271.00 | 264.00 | 265.00 | 262.11 | 0.38% | 133 |
| Jul 1, 2026 | 264.00 | 271.00 | 264.00 | 264.00 | 261.12 | -2.94% | 243 |
| Jun 30, 2026 | 279.00 | 279.00 | 272.00 | 272.00 | 269.03 | -2.16% | 85 |
| Jun 29, 2026 | 274.00 | 278.00 | 274.00 | 278.00 | 274.97 | 1.83% | 121 |
| Jun 26, 2026 | 281.00 | 281.00 | 273.00 | 273.00 | 270.02 | -2.85% | 198 |
| Jun 25, 2026 | 281.00 | 281.00 | 280.00 | 281.00 | 277.93 | - | 70 |
| Jun 24, 2026 | 281.00 | 281.00 | 280.00 | 281.00 | 277.93 | - | 101 |
| Jun 23, 2026 | 278.00 | 281.00 | 278.00 | 281.00 | 277.93 | - | 273 |
| Jun 22, 2026 | 281.00 | 281.00 | 267.00 | 281.00 | 277.93 | 0.72% | 319 |
| Jun 19, 2026 | 279.00 | 279.00 | 278.00 | 279.00 | 275.96 | 0.72% | 51 |
| Jun 18, 2026 | 278.00 | 280.00 | 277.00 | 277.00 | 273.98 | -0.36% | 160 |
| Jun 17, 2026 | 280.00 | 280.00 | 278.00 | 278.00 | 274.97 | -0.71% | 67 |
| Jun 16, 2026 | 277.00 | 282.00 | 277.00 | 280.00 | 276.95 | 0.36% | 101 |
| Jun 15, 2026 | 280.00 | 280.00 | 279.00 | 279.00 | 275.96 | 0.72% | 56 |
| Jun 12, 2026 | 276.00 | 280.00 | 276.00 | 277.00 | 273.98 | -1.77% | 60 |
| Jun 11, 2026 | 271.00 | 282.00 | 271.00 | 282.00 | 278.92 | 0.36% | 136 |
| Jun 10, 2026 | 277.00 | 281.00 | 277.00 | 281.00 | 277.93 | 1.44% | 257 |
| Jun 9, 2026 | 280.00 | 281.00 | 277.00 | 277.00 | 273.98 | -1.77% | 104 |
| Jun 8, 2026 | 283.00 | 284.00 | 280.00 | 282.00 | 278.92 | 0.36% | 631 |
| Jun 5, 2026 | 272.00 | 281.00 | 270.00 | 281.00 | 277.93 | 4.07% | 182 |
| Jun 4, 2026 | 270.00 | 270.00 | 267.00 | 270.00 | 267.05 | 0.75% | 202 |
| Jun 3, 2026 | 270.00 | 270.00 | 261.00 | 268.00 | 265.08 | 3.08% | 208 |
| Jun 2, 2026 | 286.00 | 286.00 | 260.00 | 260.00 | 257.16 | -9.09% | 957 |
| Jun 1, 2026 | 284.00 | 286.00 | 280.00 | 286.00 | 282.88 | 2.14% | 132 |
| May 29, 2026 | 280.00 | 284.00 | 280.00 | 280.00 | 276.95 | - | 122 |
| May 28, 2026 | 284.00 | 284.00 | 280.00 | 280.00 | 276.95 | - | 36 |
| May 27, 2026 | 280.00 | 283.00 | 280.00 | 280.00 | 276.95 | - | 124 |
| May 26, 2026 | 282.00 | 282.00 | 280.00 | 280.00 | 276.95 | - | 31 |
| May 25, 2026 | 282.00 | 282.00 | 279.00 | 280.00 | 276.95 | - | 161 |