Groupe Pizzorno Environnement (EPA:GPE)
France · Delayed Price · Currency is EUR 58.20
-0.60 (-1.02%)
Nov 10, 2025, 5:29 PM CET
EPA:GPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | 23 |
| Nov 6, 2025 | 59.20 | 59.40 | 58.80 | 58.80 | 58.80 | -1.01% | 75 |
| Nov 5, 2025 | 59.80 | 59.80 | 59.00 | 59.40 | 59.40 | -1.00% | 44 |
| Nov 4, 2025 | 60.20 | 60.20 | 59.20 | 60.00 | 60.00 | -0.33% | 215 |
| Nov 3, 2025 | 60.20 | 60.20 | 59.20 | 60.20 | 60.20 | - | 183 |
| Oct 31, 2025 | 59.20 | 60.20 | 59.20 | 60.20 | 60.20 | 1.69% | 271 |
| Oct 30, 2025 | 60.20 | 60.20 | 59.20 | 59.20 | 59.20 | -1.66% | 322 |
| Oct 29, 2025 | 60.20 | 60.60 | 59.80 | 60.20 | 60.20 | - | 76 |
| Oct 28, 2025 | 60.80 | 60.80 | 59.80 | 60.20 | 60.20 | -0.66% | 230 |
| Oct 27, 2025 | 60.60 | 61.00 | 59.40 | 60.60 | 60.60 | 1.00% | 215 |
| Oct 24, 2025 | 60.20 | 60.20 | 59.80 | 60.00 | 60.00 | 0.33% | 143 |
| Oct 23, 2025 | 59.80 | 60.00 | 59.20 | 59.80 | 59.80 | 0.34% | 383 |
| Oct 22, 2025 | 60.00 | 60.00 | 59.00 | 59.60 | 59.60 | -0.33% | 2,159 |
| Oct 21, 2025 | 59.60 | 59.80 | 59.60 | 59.80 | 59.80 | 0.34% | 164 |
| Oct 20, 2025 | 60.00 | 60.00 | 59.60 | 59.60 | 59.60 | -0.33% | 202 |
| Oct 17, 2025 | 59.80 | 59.80 | 59.00 | 59.80 | 59.80 | 0.34% | 75 |
| Oct 16, 2025 | 59.80 | 59.80 | 59.20 | 59.60 | 59.60 | 0.34% | 341 |
| Oct 15, 2025 | 59.80 | 59.80 | 59.20 | 59.40 | 59.40 | -1.00% | 204 |
| Oct 14, 2025 | 59.40 | 60.00 | 59.20 | 60.00 | 60.00 | 0.33% | 1,276 |
| Oct 13, 2025 | 60.00 | 60.00 | 59.20 | 59.80 | 59.80 | 0.67% | 906 |
| Oct 10, 2025 | 58.00 | 59.40 | 58.00 | 59.40 | 59.40 | 2.41% | 534 |
| Oct 9, 2025 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | -0.34% | 184 |
| Oct 8, 2025 | 58.40 | 58.80 | 58.00 | 58.20 | 58.20 | -0.34% | 73 |
| Oct 7, 2025 | 58.60 | 58.60 | 58.00 | 58.40 | 58.40 | -0.34% | 155 |
| Oct 6, 2025 | 60.00 | 60.00 | 58.40 | 58.60 | 58.60 | -2.33% | 428 |
| Oct 3, 2025 | 59.80 | 60.00 | 59.60 | 60.00 | 60.00 | 2.04% | 836 |
| Oct 2, 2025 | 58.40 | 59.40 | 57.80 | 58.80 | 58.80 | 0.68% | 611 |
| Oct 1, 2025 | 57.40 | 58.40 | 57.00 | 58.40 | 58.40 | 2.82% | 1,052 |
| Sep 30, 2025 | 56.60 | 56.80 | 55.60 | 56.80 | 56.80 | 0.71% | 355 |
| Sep 29, 2025 | 56.40 | 56.40 | 56.20 | 56.40 | 56.40 | - | 30 |
| Sep 26, 2025 | 56.20 | 56.40 | 55.40 | 56.40 | 56.40 | 0.36% | 81 |
| Sep 25, 2025 | 55.40 | 56.20 | 55.40 | 56.20 | 56.20 | 1.08% | 274 |
| Sep 24, 2025 | 56.40 | 56.60 | 55.60 | 55.60 | 55.60 | -1.77% | 327 |
| Sep 23, 2025 | 56.40 | 56.60 | 56.20 | 56.60 | 56.60 | 0.71% | 64 |
| Sep 22, 2025 | 56.00 | 56.60 | 55.80 | 56.20 | 56.20 | - | 204 |
| Sep 19, 2025 | 56.00 | 56.60 | 55.80 | 56.20 | 56.20 | -0.71% | 419 |
| Sep 18, 2025 | 56.20 | 56.60 | 56.20 | 56.60 | 56.60 | 1.07% | 881 |
| Sep 17, 2025 | 57.00 | 57.40 | 55.60 | 56.00 | 56.00 | -3.78% | 801 |
| Sep 16, 2025 | 57.60 | 58.40 | 57.60 | 58.20 | 58.20 | 0.34% | 85 |
| Sep 15, 2025 | 58.20 | 58.20 | 57.60 | 58.00 | 58.00 | -0.68% | 94 |
| Sep 12, 2025 | 59.20 | 59.20 | 58.00 | 58.40 | 58.40 | -1.68% | 245 |
| Sep 11, 2025 | 58.80 | 59.40 | 57.80 | 59.40 | 59.40 | 0.68% | 465 |
| Sep 10, 2025 | 59.00 | 59.00 | 58.40 | 59.00 | 59.00 | 0.34% | 114 |
| Sep 9, 2025 | 59.00 | 59.00 | 58.80 | 58.80 | 58.80 | 0.34% | 45 |
| Sep 8, 2025 | 58.00 | 59.00 | 58.00 | 58.60 | 58.60 | 0.69% | 85 |
| 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 |