EPC Groupe (EPA:EXPL)
France · Delayed Price · Currency is EUR 276.00
-2.00 (-0.72%)
Sep 10, 2026, 5:19 PM CET
EPC Groupe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |