EPC Groupe (EPA:EXPL)
France · Delayed Price · Currency is EUR 289.00
-2.00 (-0.69%)
Nov 10, 2026, 2:29 PM CET
EPC Groupe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 291.00 | 292.00 | 289.00 | 289.00 | 289.00 | -0.69% | 187 |
| Nov 9, 2026 | 289.00 | 291.00 | 288.00 | 291.00 | 291.00 | 0.34% | 341 |
| Nov 6, 2026 | 292.00 | 292.00 | 288.00 | 290.00 | 290.00 | -1.02% | 300 |
| Nov 5, 2026 | 291.00 | 293.00 | 291.00 | 293.00 | 293.00 | 0.69% | 192 |
| Nov 4, 2026 | 292.00 | 292.00 | 287.00 | 291.00 | 291.00 | -0.34% | 292 |
| Nov 3, 2026 | 289.00 | 292.00 | 288.00 | 292.00 | 292.00 | 0.69% | 134 |
| Nov 2, 2026 | 284.00 | 290.00 | 284.00 | 290.00 | 290.00 | 2.11% | 413 |
| Oct 30, 2026 | 285.00 | 290.00 | 284.00 | 284.00 | 284.00 | -0.35% | 324 |
| Oct 29, 2026 | 277.00 | 285.00 | 277.00 | 285.00 | 285.00 | 2.89% | 386 |
| Oct 28, 2026 | 270.00 | 283.00 | 270.00 | 277.00 | 277.00 | 2.59% | 1,064 |
| Oct 27, 2026 | 260.00 | 272.00 | 259.00 | 270.00 | 270.00 | 3.85% | 319 |
| Oct 26, 2026 | 247.00 | 260.00 | 246.50 | 260.00 | 260.00 | 6.12% | 488 |
| Oct 23, 2026 | 243.00 | 247.00 | 243.00 | 245.00 | 245.00 | - | 129 |
| Oct 22, 2026 | 252.00 | 252.00 | 240.00 | 245.00 | 245.00 | -3.16% | 884 |
| Oct 21, 2026 | 254.00 | 254.00 | 248.00 | 253.00 | 253.00 | -0.78% | 710 |
| Oct 20, 2026 | 257.00 | 258.00 | 253.00 | 255.00 | 255.00 | -1.16% | 370 |
| Oct 19, 2026 | 259.00 | 259.00 | 256.00 | 258.00 | 258.00 | -0.39% | 103 |
| Oct 16, 2026 | 257.00 | 259.00 | 256.00 | 259.00 | 259.00 | 1.17% | 101 |
| Oct 15, 2026 | 261.00 | 263.00 | 256.00 | 256.00 | 256.00 | -1.92% | 439 |
| Oct 14, 2026 | 264.00 | 264.00 | 261.00 | 261.00 | 261.00 | -0.38% | 163 |
| Oct 13, 2026 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 0.77% | 441 |
| Oct 12, 2026 | 260.00 | 261.00 | 251.00 | 260.00 | 260.00 | - | 611 |
| Oct 9, 2026 | 250.00 | 262.00 | 250.00 | 260.00 | 260.00 | 4.00% | 189 |
| Oct 8, 2026 | 257.00 | 257.00 | 250.00 | 250.00 | 250.00 | -3.10% | 413 |
| Oct 7, 2026 | 256.00 | 260.00 | 253.00 | 258.00 | 258.00 | 0.78% | 351 |
| Oct 6, 2026 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | -1.92% | 768 |
| Oct 5, 2026 | 265.00 | 272.00 | 261.00 | 261.00 | 261.00 | -6.79% | 1,372 |
| Oct 2, 2026 | 294.00 | 294.00 | 280.00 | 280.00 | 280.00 | -4.44% | 351 |
| Oct 1, 2026 | 300.00 | 300.00 | 293.00 | 293.00 | 293.00 | -2.66% | 1,278 |
| 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 |