Union Technologies Informatique Group S.A. (EPA:FPG)
France · Delayed Price · Currency is EUR 0.1180
-0.0005 (-0.42%)
Oct 16, 2025, 5:35 PM CET
EPA:FPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.42% | 3,295 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.42% | 500 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.43% | 6,735 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.29% | 2,204 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.69% | 13,210 |
| Oct 9, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -0.42% | 59,497 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,501 |
| Oct 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.22% | 43,265 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.95% | 1,400 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 13,526 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,537 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.97% | 8,892 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.77% | 1,005 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.28% | 25,000 |
| Sep 26, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 12.86% | 61,772 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -9.87% | 29,178 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 4,676 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.43% | 1,973 |
| Sep 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -3.77% | 5,756 |
| Sep 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.42% | 27,750 |
| Sep 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.83% | 27,530 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 16, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 5.56% | 52,378 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.87% | 16,379 |
| Sep 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.22% | 32,426 |
| Sep 11, 2025 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | 7.63% | 220,000 |
| Sep 10, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 19.14% | 135,465 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -10.30% | 29,302 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -0.43% | 1,369 |
| Sep 5, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 11.96% | 34,200 |
| Sep 4, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | 4.50% | 95,918 |
| Sep 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.96% | 2,264 |
| Sep 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.56% | 5,659 |
| Sep 1, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -4.85% | 18,914 |
| Aug 29, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 5.09% | 49,725 |
| Aug 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.82% | 1,963 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 26, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.91% | 2,005 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 8.60% | 26,771 |
| Aug 22, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -4.71% | 24,665 |
| Aug 21, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -12.07% | 34,399 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.33% | 21,103 |
| Aug 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.60% | 11,006 |
| Aug 18, 2025 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 11.06% | 16,768 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -10.34% | 6,210 |
| Aug 14, 2025 | 0.09 | 0.13 | 0.09 | 0.12 | 0.12 | 28.89% | 235,846 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -5.26% | 15,658 |
| Aug 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.28% | 600 |
| Aug 11, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -0.85% | 4,623 |
| Aug 8, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -0.42% | 3,772 |