Groupe Pizzorno Environnement (EPA:GPE)
France · Delayed Price · Currency is EUR 58.20
-0.80 (-1.36%)
Sep 5, 2025, 5:02 PM CET
EPA:GPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 58.80 | 59.00 | 58.20 | 58.20 | 58.20 | -1.36% | 177 |
| Sep 4, 2025 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | -1.67% | 145 |
| Sep 3, 2025 | 59.60 | 60.00 | 59.00 | 60.00 | 60.00 | 0.67% | 409 |
| Sep 2, 2025 | 60.20 | 60.20 | 59.60 | 59.60 | 59.60 | -0.67% | 99 |
| Sep 1, 2025 | 59.80 | 60.80 | 59.80 | 60.00 | 60.00 | -1.64% | 239 |
| Aug 29, 2025 | 60.20 | 61.00 | 60.00 | 61.00 | 61.00 | 1.33% | 209 |
| Aug 28, 2025 | 60.00 | 60.20 | 59.60 | 60.20 | 60.20 | 0.33% | 57 |
| Aug 27, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 326 |
| Aug 26, 2025 | 59.20 | 60.20 | 59.20 | 60.00 | 60.00 | - | 363 |
| Aug 25, 2025 | 60.00 | 60.00 | 59.60 | 60.00 | 60.00 | -1.96% | 497 |
| Aug 22, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - | 1 |
| Aug 21, 2025 | 61.00 | 61.20 | 60.80 | 61.20 | 61.20 | -0.33% | 71 |
| Aug 20, 2025 | 60.60 | 61.40 | 58.20 | 61.40 | 61.40 | 0.66% | 761 |
| Aug 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.66% | 181 |
| Aug 18, 2025 | 60.60 | 60.60 | 60.40 | 60.60 | 60.60 | - | 204 |
| Aug 15, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.33% | 2 |
| Aug 14, 2025 | 60.20 | 60.80 | 59.80 | 60.80 | 60.80 | 1.00% | 236 |
| Aug 13, 2025 | 61.20 | 61.40 | 58.00 | 60.20 | 60.20 | -3.53% | 869 |
| Aug 12, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | 31 |
| Aug 11, 2025 | 61.40 | 62.40 | 60.80 | 62.40 | 62.40 | -0.64% | 376 |
| Aug 8, 2025 | 62.40 | 62.80 | 62.40 | 62.80 | 62.80 | 0.64% | 20 |
| Aug 7, 2025 | 62.60 | 62.60 | 61.20 | 62.40 | 62.40 | -0.32% | 120 |
| Aug 6, 2025 | 62.60 | 62.60 | 62.00 | 62.60 | 62.60 | - | 33 |
| Aug 5, 2025 | 61.60 | 62.60 | 61.20 | 62.60 | 62.60 | 2.29% | 253 |
| Aug 4, 2025 | 62.00 | 62.60 | 61.20 | 61.20 | 61.20 | -1.29% | 318 |
| Aug 1, 2025 | 62.60 | 62.80 | 61.80 | 62.00 | 62.00 | -0.96% | 140 |
| Jul 31, 2025 | 63.00 | 63.00 | 62.00 | 62.60 | 62.60 | 1.29% | 178 |
| Jul 30, 2025 | 62.40 | 62.40 | 61.80 | 61.80 | 61.80 | -1.28% | 31 |
| Jul 29, 2025 | 62.00 | 62.60 | 61.80 | 62.60 | 62.60 | -0.32% | 669 |
| Jul 28, 2025 | 62.60 | 63.00 | 62.00 | 62.80 | 62.80 | - | 99 |
| Jul 25, 2025 | 62.60 | 62.80 | 61.60 | 62.80 | 62.80 | 0.32% | 195 |
| Jul 24, 2025 | 61.40 | 62.60 | 61.20 | 62.60 | 62.60 | 0.64% | 262 |
| Jul 23, 2025 | 61.20 | 62.20 | 61.20 | 62.20 | 62.20 | 1.63% | 434 |
| Jul 22, 2025 | 62.00 | 62.00 | 61.20 | 61.20 | 61.20 | -1.29% | 270 |
| Jul 21, 2025 | 62.00 | 62.80 | 62.00 | 62.00 | 62.00 | -0.96% | 171 |
| Jul 18, 2025 | 62.80 | 62.80 | 62.00 | 62.60 | 62.60 | -0.63% | 107 |
| Jul 17, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 215 |
| Jul 16, 2025 | 63.00 | 63.00 | 61.20 | 63.00 | 63.00 | - | 1,584 |
| Jul 15, 2025 | 62.80 | 63.00 | 62.40 | 63.00 | 63.00 | 0.32% | 130 |
| Jul 14, 2025 | 62.80 | 62.80 | 62.20 | 62.80 | 62.80 | -0.95% | 76 |
| Jul 11, 2025 | 62.80 | 63.40 | 62.00 | 63.40 | 63.40 | 0.96% | 163 |
| Jul 10, 2025 | 64.20 | 64.20 | 62.80 | 62.80 | 62.80 | -0.95% | 497 |
| Jul 9, 2025 | 63.60 | 64.00 | 62.60 | 63.40 | 63.40 | - | 178 |
| Jul 8, 2025 | 62.60 | 63.40 | 62.60 | 63.40 | 63.40 | -0.94% | 763 |
| Jul 7, 2025 | 64.00 | 64.00 | 63.40 | 64.00 | 61.50 | -0.31% | 607 |
| Jul 4, 2025 | 63.60 | 64.20 | 63.00 | 64.20 | 61.69 | 0.63% | 157 |
| Jul 3, 2025 | 64.20 | 64.20 | 63.20 | 63.80 | 61.31 | -0.31% | 849 |
| Jul 2, 2025 | 64.00 | 65.00 | 63.40 | 64.00 | 61.50 | - | 686 |
| Jul 1, 2025 | 64.20 | 64.40 | 63.20 | 64.00 | 61.50 | 0.95% | 582 |
| Jun 30, 2025 | 64.00 | 64.40 | 63.40 | 63.40 | 60.92 | -1.25% | 338 |