Union Technologies Informatique Group S.A. (EPA:FPG)
France · Delayed Price · Currency is EUR 0.1110
-0.0005 (-0.45%)
Nov 14, 2025, 5:35 PM CET
EPA:FPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 15,295 |
| Nov 13, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -5.91% | 98,895 |
| Nov 12, 2025 | 0.10 | 0.15 | 0.10 | 0.12 | 0.12 | 3.95% | 393,868 |
| Nov 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.56% | 35,744 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.37% | 2,075 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 7,706 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 2,153 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.33% | 14,297 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.32% | 11,616 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.64% | 50,730 |
| Oct 27, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 19.31% | 44,345 |
| Oct 24, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -9.16% | 19,950 |
| Oct 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Oct 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.46% | 17,995 |
| Oct 21, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -7.62% | 47,467 |
| Oct 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.62% | 1,901 |
| Oct 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.97% | 26,222 |
| 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 |