Groupe Pizzorno Environnement (EPA:GPE)
France · Delayed Price · Currency is EUR 61.40
+0.20 (0.33%)
At close: Mar 13, 2026
EPA:GPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 61.80 | 61.80 | 61.40 | 61.40 | 61.40 | 0.33% | 608 |
| Mar 12, 2026 | 61.20 | 61.40 | 61.20 | 61.20 | 61.20 | -0.33% | 49 |
| Mar 11, 2026 | 61.40 | 61.60 | 61.40 | 61.40 | 61.40 | -0.65% | 291 |
| Mar 10, 2026 | 61.60 | 61.80 | 61.20 | 61.80 | 61.80 | 0.65% | 384 |
| Mar 9, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - | 819 |
| Mar 6, 2026 | 61.80 | 61.80 | 61.40 | 61.40 | 61.40 | - | 37 |
| Mar 5, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.33% | 28 |
| Mar 4, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - | 86 |
| Mar 3, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - | 148 |
| Mar 2, 2026 | 61.20 | 61.80 | 61.00 | 61.20 | 61.20 | - | 4,398 |
| Feb 27, 2026 | 61.80 | 61.80 | 61.20 | 61.20 | 61.20 | -0.65% | 196 |
| Feb 26, 2026 | 61.80 | 61.80 | 61.40 | 61.60 | 61.60 | 0.33% | 53 |
| Feb 25, 2026 | 61.80 | 61.80 | 61.20 | 61.40 | 61.40 | -0.65% | 1,029 |
| Feb 24, 2026 | 61.40 | 61.80 | 61.40 | 61.80 | 61.80 | 0.65% | 176 |
| Feb 23, 2026 | 61.40 | 61.80 | 61.40 | 61.40 | 61.40 | -0.65% | 439 |
| Feb 20, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.32% | 30 |
| Feb 19, 2026 | 61.80 | 61.80 | 61.40 | 61.60 | 61.60 | -0.32% | 482 |
| Feb 18, 2026 | 61.80 | 61.80 | 61.40 | 61.80 | 61.80 | - | 212 |
| Feb 17, 2026 | 61.80 | 61.80 | 61.40 | 61.80 | 61.80 | 0.65% | 241 |
| Feb 16, 2026 | 61.60 | 61.80 | 61.40 | 61.40 | 61.40 | - | 338 |
| Feb 13, 2026 | 61.60 | 61.60 | 61.40 | 61.40 | 61.40 | -0.32% | 120 |
| Feb 12, 2026 | 61.60 | 61.60 | 61.40 | 61.60 | 61.60 | 0.33% | 39 |
| Feb 11, 2026 | 61.60 | 61.60 | 61.40 | 61.40 | 61.40 | - | 883 |
| Feb 10, 2026 | 61.60 | 61.60 | 61.20 | 61.40 | 61.40 | - | 427 |
| Feb 9, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - | 90 |
| Feb 6, 2026 | 61.60 | 61.60 | 61.40 | 61.40 | 61.40 | - | 58 |
| Feb 5, 2026 | 61.60 | 61.60 | 61.40 | 61.40 | 61.40 | -0.65% | 242 |
| Feb 4, 2026 | 61.60 | 61.80 | 61.20 | 61.80 | 61.80 | 0.65% | 381 |
| Feb 3, 2026 | 61.40 | 61.40 | 61.20 | 61.40 | 61.40 | 0.33% | 173 |
| Feb 2, 2026 | 61.80 | 61.80 | 61.20 | 61.20 | 61.20 | -0.97% | 170 |
| Jan 30, 2026 | 61.80 | 62.00 | 61.20 | 61.80 | 61.80 | - | 455 |
| Jan 29, 2026 | 61.00 | 61.80 | 61.00 | 61.80 | 61.80 | 1.31% | 135 |
| Jan 28, 2026 | 61.40 | 61.40 | 61.00 | 61.00 | 61.00 | -0.33% | 510 |
| Jan 27, 2026 | 62.00 | 62.00 | 61.20 | 61.20 | 61.20 | -0.33% | 203 |
| Jan 26, 2026 | 61.80 | 62.00 | 61.40 | 61.40 | 61.40 | -0.65% | 301 |
| Jan 23, 2026 | 61.20 | 62.00 | 61.20 | 61.80 | 61.80 | 0.98% | 1,046 |
| Jan 22, 2026 | 62.00 | 62.40 | 61.20 | 61.20 | 61.20 | -0.97% | 1,138 |
| Jan 21, 2026 | 62.00 | 62.00 | 61.20 | 61.80 | 61.80 | 0.98% | 629 |
| Jan 20, 2026 | 61.20 | 62.20 | 61.00 | 61.20 | 61.20 | -0.65% | 1,259 |
| Jan 19, 2026 | 60.20 | 61.80 | 60.00 | 61.60 | 61.60 | 10.00% | 4,123 |
| Jan 16, 2026 | 56.00 | 56.60 | 56.00 | 56.00 | 56.00 | -0.71% | 276 |
| Jan 15, 2026 | 56.40 | 56.40 | 55.60 | 56.40 | 56.40 | 0.71% | 275 |
| Jan 14, 2026 | 56.80 | 56.80 | 55.20 | 56.00 | 56.00 | -1.41% | 1,195 |
| Jan 13, 2026 | 57.00 | 57.40 | 56.00 | 56.80 | 56.80 | - | 308 |
| Jan 12, 2026 | 57.20 | 57.20 | 56.00 | 56.80 | 56.80 | 1.43% | 680 |
| Jan 9, 2026 | 57.80 | 57.80 | 56.00 | 56.00 | 56.00 | -2.44% | 1,552 |
| Jan 8, 2026 | 58.20 | 58.20 | 57.20 | 57.40 | 57.40 | -1.03% | 632 |
| Jan 7, 2026 | 57.60 | 58.00 | 57.60 | 58.00 | 58.00 | 0.69% | 162 |
| Jan 6, 2026 | 58.20 | 58.20 | 57.60 | 57.60 | 57.60 | -1.03% | 354 |
| Jan 5, 2026 | 58.80 | 58.80 | 56.80 | 58.20 | 58.20 | -0.34% | 856 |