Groupe Pizzorno Environnement (EPA:GPE)
France flag France · Delayed Price · Currency is EUR
56.40
+0.20 (0.36%)
Sep 26, 2025, 5:35 PM CET

EPA:GPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202556.2056.4055.4056.4056.400.36%81
Sep 25, 202555.4056.2055.4056.2056.201.08%274
Sep 24, 202556.4056.6055.6055.6055.60-1.77%327
Sep 23, 202556.4056.6056.2056.6056.600.71%64
Sep 22, 202556.0056.6055.8056.2056.20-204
Sep 19, 202556.0056.6055.8056.2056.20-0.71%419
Sep 18, 202556.2056.6056.2056.6056.601.07%881
Sep 17, 202557.0057.4055.6056.0056.00-3.78%801
Sep 16, 202557.6058.4057.6058.2058.200.34%85
Sep 15, 202558.2058.2057.6058.0058.00-0.68%94
Sep 12, 202559.2059.2058.0058.4058.40-1.68%245
Sep 11, 202558.8059.4057.8059.4059.400.68%465
Sep 10, 202559.0059.0058.4059.0059.000.34%114
Sep 9, 202559.0059.0058.8058.8058.800.34%45
Sep 8, 202558.0059.0058.0058.6058.600.69%85
Sep 5, 202558.8059.0058.2058.2058.20-1.36%177
Sep 4, 202559.8059.8059.0059.0059.00-1.67%145
Sep 3, 202559.6060.0059.0060.0060.000.67%409
Sep 2, 202560.2060.2059.6059.6059.60-0.67%99
Sep 1, 202559.8060.8059.8060.0060.00-1.64%239
Aug 29, 202560.2061.0060.0061.0061.001.33%209
Aug 28, 202560.0060.2059.6060.2060.200.33%57
Aug 27, 202560.0060.0059.0060.0060.00-326
Aug 26, 202559.2060.2059.2060.0060.00-363
Aug 25, 202560.0060.0059.6060.0060.00-1.96%497
Aug 22, 202561.2061.2061.2061.2061.20-1
Aug 21, 202561.0061.2060.8061.2061.20-0.33%71
Aug 20, 202560.6061.4058.2061.4061.400.66%761
Aug 19, 202561.0061.0061.0061.0061.000.66%181
Aug 18, 202560.6060.6060.4060.6060.60-204
Aug 15, 202560.6060.6060.6060.6060.60-0.33%2
Aug 14, 202560.2060.8059.8060.8060.801.00%236
Aug 13, 202561.2061.4058.0060.2060.20-3.53%869
Aug 12, 202562.4062.4062.4062.4062.40-31
Aug 11, 202561.4062.4060.8062.4062.40-0.64%376
Aug 8, 202562.4062.8062.4062.8062.800.64%20
Aug 7, 202562.6062.6061.2062.4062.40-0.32%120
Aug 6, 202562.6062.6062.0062.6062.60-33
Aug 5, 202561.6062.6061.2062.6062.602.29%253
Aug 4, 202562.0062.6061.2061.2061.20-1.29%318
Aug 1, 202562.6062.8061.8062.0062.00-0.96%140
Jul 31, 202563.0063.0062.0062.6062.601.29%178
Jul 30, 202562.4062.4061.8061.8061.80-1.28%31
Jul 29, 202562.0062.6061.8062.6062.60-0.32%669
Jul 28, 202562.6063.0062.0062.8062.80-99
Jul 25, 202562.6062.8061.6062.8062.800.32%195
Jul 24, 202561.4062.6061.2062.6062.600.64%262
Jul 23, 202561.2062.2061.2062.2062.201.63%434
Jul 22, 202562.0062.0061.2061.2061.20-1.29%270
Jul 21, 202562.0062.8062.0062.0062.00-0.96%171