EPA:FTSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.26	15.26	15.26	15.26	-	0.22%	3,068
Sep 22, 2026	15.28	15.34	15.25	15.22	15.22	-0.14%	3,067
Sep 21, 2026	15.15	15.24	15.15	15.24	15.24	1.02%	14
Sep 18, 2026	15.26	15.26	15.08	15.09	15.09	-1.31%	3,782
Sep 17, 2026	15.19	15.29	15.19	15.29	15.29	1.10%	1,283
Sep 16, 2026	15.00	15.00	15.00	15.12	15.12	0.95%	-
Sep 15, 2026	14.95	14.99	14.94	14.98	14.98	-0.21%	711
Sep 14, 2026	15.06	15.06	15.01	15.01	15.01	-0.05%	361
Sep 11, 2026	14.99	15.11	14.99	15.02	15.02	0.04%	8,877
Sep 10, 2026	15.14	15.14	15.04	15.02	15.02	-0.87%	10,836
Sep 9, 2026	15.32	15.34	15.16	15.15	15.15	-1.57%	29
Sep 8, 2026	15.49	15.49	15.48	15.39	15.39	-0.49%	5
Sep 7, 2026	15.49	15.49	15.49	15.47	15.47	-0.66%	-
Sep 4, 2026	15.56	15.62	15.56	15.57	15.57	-0.43%	4
Sep 3, 2026	15.52	15.60	15.52	15.64	15.64	1.05%	22,464
Sep 2, 2026	15.57	15.57	15.44	15.47	15.47	-1.05%	567
Sep 1, 2026	15.66	15.74	15.59	15.64	15.64	-0.72%	23,892
Aug 31, 2026	15.82	15.83	15.75	15.75	15.75	-0.68%	11,819
Aug 28, 2026	15.89	15.89	15.86	15.86	15.86	0.01%	7,990
Aug 27, 2026	15.89	15.89	15.85	15.86	15.86	-0.50%	1,598
Aug 26, 2026	15.95	15.95	15.95	15.94	15.94	0.04%	40
Aug 25, 2026	15.85	15.85	15.85	15.93	15.93	0.61%	-
Aug 24, 2026	15.79	15.79	15.77	15.84	15.84	0.56%	2
Aug 21, 2026	15.57	15.57	15.57	15.75	15.75	0.95%	-
Aug 20, 2026	15.57	15.57	15.57	15.60	15.60	0.12%	-
Aug 19, 2026	15.52	15.52	15.52	15.58	15.58	0.21%	-
Aug 18, 2026	15.55	15.57	15.55	15.55	15.55	-0.24%	2,557
Aug 17, 2026	15.72	15.72	15.64	15.59	15.59	-0.73%	1,416
Aug 14, 2026	15.77	15.77	15.77	15.70	15.70	-	8
Aug 13, 2026	15.81	15.81	15.81	15.70	15.70	-0.27%	-
Aug 12, 2026	15.76	15.76	15.74	15.74	15.74	-	28
Aug 11, 2026	15.76	15.76	15.74	15.74	15.74	-0.13%	4
Aug 10, 2026	15.86	15.86	15.78	15.76	15.76	-0.92%	1,617
Aug 7, 2026	15.78	15.95	15.78	15.91	15.91	0.76%	3
Aug 6, 2026	15.89	15.89	15.89	15.79	15.79	-0.08%	-
Aug 5, 2026	15.78	15.80	15.77	15.80	15.80	0.88%	7,543
Aug 4, 2026	15.55	15.68	15.55	15.66	15.66	1.12%	208
Aug 3, 2026	15.50	15.50	15.47	15.49	15.49	0.73%	688
Jul 31, 2026	15.52	15.52	15.38	15.38	15.38	-0.67%	1,259
Jul 30, 2026	15.51	15.55	15.51	15.48	15.48	-0.67%	45
Jul 29, 2026	15.72	15.72	15.69	15.59	15.59	-0.56%	818
Jul 28, 2026	15.49	15.67	15.49	15.67	15.67	1.01%	1,705
Jul 27, 2026	15.49	15.52	15.49	15.52	15.52	0.84%	3
Jul 24, 2026	15.21	15.39	15.21	15.39	15.39	1.57%	1,331
Jul 23, 2026	15.32	15.32	15.32	15.15	15.15	-0.89%	-
Jul 22, 2026	15.06	15.39	15.06	15.29	15.29	0.94%	1,892
Jul 21, 2026	15.11	15.11	15.11	15.14	15.14	-0.16%	-
Jul 20, 2026	15.17	15.17	15.17	15.17	15.17	-0.21%	1,400
Jul 17, 2026	15.26	15.26	15.26	15.20	15.20	-0.09%	-
Jul 16, 2026	15.08	15.08	15.05	15.21	15.21	0.70%	6,948