EPC Groupe (EPA:EXPL)
France · Delayed Price · Currency is EUR 298.00
-3.00 (-1.00%)
Oct 1, 2026, 11:37 AM CET
EPC Groupe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 300.00 | 300.00 | 299.00 | 299.00 | - | -0.66% | 293 |
| Sep 30, 2026 | 298.00 | 302.00 | 298.00 | 301.00 | 301.00 | 0.33% | 256 |
| Sep 29, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 137 |
| Sep 28, 2026 | 302.00 | 305.00 | 300.00 | 300.00 | 300.00 | - | 1,006 |
| Sep 25, 2026 | 303.00 | 305.00 | 300.00 | 300.00 | 300.00 | -0.33% | 732 |
| Sep 24, 2026 | 298.00 | 303.00 | 298.00 | 301.00 | 301.00 | 1.01% | 205 |
| Sep 23, 2026 | 299.00 | 301.00 | 297.00 | 298.00 | 298.00 | - | 1,115 |
| Sep 22, 2026 | 297.00 | 301.00 | 297.00 | 298.00 | 298.00 | 0.34% | 1,383 |
| Sep 21, 2026 | 298.00 | 302.00 | 295.00 | 297.00 | 297.00 | - | 1,397 |
| Sep 18, 2026 | 295.00 | 297.00 | 290.00 | 297.00 | 297.00 | 1.37% | 328 |
| Sep 17, 2026 | 288.00 | 297.00 | 287.00 | 293.00 | 293.00 | 2.45% | 666 |
| Sep 16, 2026 | 285.00 | 291.00 | 283.00 | 286.00 | 286.00 | 0.35% | 354 |
| Sep 15, 2026 | 279.00 | 285.00 | 279.00 | 285.00 | 285.00 | 2.15% | 681 |
| Sep 14, 2026 | 276.00 | 280.00 | 276.00 | 279.00 | 279.00 | 1.09% | 285 |
| Sep 11, 2026 | 276.00 | 276.00 | 275.00 | 276.00 | 276.00 | - | 174 |
| Sep 10, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.72% | 23 |
| Sep 9, 2026 | 273.00 | 278.00 | 272.00 | 278.00 | 278.00 | 1.83% | 215 |
| Sep 8, 2026 | 268.00 | 274.00 | 268.00 | 273.00 | 273.00 | 1.87% | 192 |
| Sep 7, 2026 | 272.00 | 277.00 | 268.00 | 268.00 | 268.00 | -1.11% | 448 |
| Sep 4, 2026 | 269.00 | 271.00 | 268.00 | 271.00 | 271.00 | 0.74% | 575 |
| Sep 3, 2026 | 269.00 | 269.00 | 268.00 | 269.00 | 269.00 | - | 686 |
| Sep 2, 2026 | 268.00 | 269.00 | 268.00 | 269.00 | 269.00 | 0.37% | 326 |
| Sep 1, 2026 | 268.00 | 269.00 | 268.00 | 268.00 | 268.00 | - | 71 |
| Aug 31, 2026 | 268.00 | 269.00 | 268.00 | 268.00 | 268.00 | - | 68 |
| Aug 28, 2026 | 269.00 | 269.00 | 268.00 | 268.00 | 268.00 | -0.37% | 61 |
| Aug 27, 2026 | 270.00 | 270.00 | 268.00 | 269.00 | 269.00 | -0.37% | 16 |
| Aug 26, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.12% | 64 |
| Aug 25, 2026 | 269.00 | 269.00 | 267.00 | 267.00 | 267.00 | -0.74% | 68 |
| Aug 24, 2026 | 267.00 | 269.00 | 266.00 | 269.00 | 269.00 | -0.37% | 105 |
| Aug 21, 2026 | 270.00 | 271.00 | 269.00 | 270.00 | 270.00 | - | 30 |
| Aug 20, 2026 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -2.17% | 63 |
| Aug 19, 2026 | 273.00 | 276.00 | 273.00 | 276.00 | 276.00 | 0.73% | 66 |
| Aug 18, 2026 | 274.00 | 275.00 | 271.00 | 274.00 | 274.00 | -0.36% | 69 |
| Aug 17, 2026 | 270.00 | 275.00 | 268.00 | 275.00 | 275.00 | 1.85% | 48 |
| Aug 14, 2026 | 269.00 | 270.00 | 267.00 | 270.00 | 270.00 | 0.37% | 20 |
| Aug 13, 2026 | 270.00 | 270.00 | 269.00 | 269.00 | 269.00 | -0.37% | 25 |
| Aug 12, 2026 | 272.00 | 274.00 | 270.00 | 270.00 | 270.00 | 0.37% | 89 |
| Aug 11, 2026 | 272.00 | 272.00 | 269.00 | 269.00 | 269.00 | -1.82% | 76 |
| Aug 10, 2026 | 275.00 | 276.00 | 274.00 | 274.00 | 274.00 | -1.44% | 61 |
| Aug 7, 2026 | 267.00 | 278.00 | 264.00 | 278.00 | 278.00 | 4.51% | 732 |
| Aug 6, 2026 | 273.00 | 273.00 | 266.00 | 266.00 | 266.00 | -2.56% | 328 |
| Aug 5, 2026 | 272.00 | 275.00 | 268.00 | 273.00 | 273.00 | -0.36% | 243 |
| Aug 4, 2026 | 271.00 | 274.00 | 271.00 | 274.00 | 274.00 | 0.37% | 71 |
| Aug 3, 2026 | 265.00 | 277.00 | 265.00 | 273.00 | 273.00 | 3.02% | 406 |
| 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 |