EPA:FTSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	13.57	13.65	13.57	13.65	13.65	0.74%	5
Aug 21, 2025	13.58	13.58	13.55	13.55	13.55	1.57%	4
Aug 20, 2025	13.34	13.34	13.34	13.34	13.34	-	3,568
Aug 19, 2025	13.34	13.34	13.34	13.34	13.34	-	3,567
Aug 18, 2025	13.34	13.34	13.34	13.34	13.34	-0.22%	3,566
Aug 15, 2025	13.48	13.48	13.36	13.37	13.37	-0.15%	3,565
Aug 14, 2025	13.36	13.39	13.36	13.39	13.39	0.30%	2,370
Aug 13, 2025	13.33	13.35	13.33	13.35	13.35	0.60%	1,985
Aug 12, 2025	13.31	13.31	13.27	13.27	13.27	0.30%	4,400
Aug 11, 2025	13.23	13.23	13.23	13.23	13.23	-	4,399
Aug 8, 2025	13.27	13.27	13.21	13.23	13.23	0.30%	4,398
Aug 7, 2025	13.19	13.19	13.19	13.19	13.19	-	5
Aug 6, 2025	13.19	13.19	13.19	13.19	13.19	-	4
Aug 5, 2025	13.19	13.19	13.19	13.19	13.19	-	3
Aug 4, 2025	13.19	13.19	13.19	13.19	13.19	-0.15%	2
Aug 1, 2025	13.24	13.24	13.21	13.21	13.21	-1.27%	1
Jul 31, 2025	13.39	13.39	13.38	13.38	13.38	0.38%	1
Jul 30, 2025	13.33	13.33	13.32	13.33	13.33	0.45%	1,975
Jul 29, 2025	13.27	13.27	13.27	13.27	13.27	-0.45%	1,191
Jul 28, 2025	13.33	13.33	13.33	13.33	13.33	-	49,018
Jul 25, 2025	13.33	13.33	13.33	13.33	13.33	-	49,016
Jul 24, 2025	13.28	13.33	13.28	13.33	13.33	1.76%	49,015
Jul 23, 2025	13.10	13.10	13.10	13.10	13.10	-	1,145
Jul 22, 2025	13.10	13.10	13.10	13.10	13.10	-	1,144
Jul 21, 2025	13.10	13.10	13.10	13.10	13.10	0.08%	1,143
Jul 18, 2025	13.10	13.10	13.09	13.09	13.09	0.85%	1,142
Jul 17, 2025	12.98	12.98	12.98	12.98	12.98	-	6
Jul 16, 2025	12.98	12.98	12.98	12.98	12.98	-	5
Jul 15, 2025	12.98	12.98	12.98	12.98	12.98	-	4
Jul 14, 2025	12.98	12.98	12.98	12.98	12.98	-0.84%	3
Jul 11, 2025	13.09	13.09	13.09	13.09	13.09	2.03%	2
Jul 10, 2025	12.83	12.83	12.83	12.83	12.83	-	11
Jul 9, 2025	12.83	12.83	12.83	12.83	12.83	-	10
Jul 8, 2025	12.83	12.83	12.83	12.83	12.83	-	9
Jul 7, 2025	12.83	12.83	12.83	12.83	12.83	-	8
Jul 4, 2025	12.83	12.83	12.83	12.83	12.83	-	5
Jul 3, 2025	12.83	12.83	12.83	12.83	12.83	0.08%	4
Jul 2, 2025	13.07	13.07	12.82	12.82	12.82	-0.47%	3
Jul 1, 2025	12.88	12.88	12.88	12.88	12.88	-	5,864
Jun 30, 2025	12.88	12.88	12.88	12.88	12.88	-	5,863
Jun 27, 2025	12.88	12.88	12.88	12.88	12.88	-	5,861
Jun 26, 2025	12.88	12.88	12.88	12.88	12.88	-0.62%	5,860
Jun 25, 2025	12.97	12.97	12.96	12.96	12.96	-0.15%	5,859
Jun 24, 2025	13.04	13.04	12.98	12.98	12.98	0.70%	1,183
Jun 23, 2025	12.89	12.89	12.89	12.89	12.89	-	646
Jun 20, 2025	12.89	12.89	12.89	12.89	12.89	-0.39%	644
Jun 19, 2025	12.93	12.94	12.93	12.94	12.94	-0.84%	643
Jun 18, 2025	13.05	13.05	13.05	13.05	13.05	-	22
Jun 17, 2025	13.05	13.05	13.05	13.05	13.05	-	19
Jun 16, 2025	13.05	13.05	13.05	13.05	13.05	-	17