Groupe Pizzorno Environnement (EPA:GPE)
France · Delayed Price · Currency is EUR 59.60
+0.60 (1.02%)
At close: Nov 28, 2025
EPA:GPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 59.80 | 59.80 | 59.00 | 59.60 | 59.60 | 1.02% | 315 |
| Nov 27, 2025 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | -1.34% | 66 |
| Nov 26, 2025 | 60.00 | 60.00 | 59.00 | 59.80 | 59.80 | 1.36% | 46 |
| Nov 25, 2025 | 59.80 | 59.80 | 58.80 | 59.00 | 59.00 | -1.01% | 293 |
| Nov 24, 2025 | 60.00 | 60.00 | 58.40 | 59.60 | 59.60 | 0.34% | 961 |
| Nov 21, 2025 | 59.60 | 60.40 | 59.40 | 59.40 | 59.40 | -0.34% | 426 |
| Nov 20, 2025 | 59.80 | 60.80 | 59.60 | 59.60 | 59.60 | -1.32% | 680 |
| Nov 19, 2025 | 60.60 | 60.60 | 60.00 | 60.40 | 60.40 | - | 106 |
| Nov 18, 2025 | 62.20 | 62.20 | 59.20 | 60.40 | 60.40 | -4.13% | 1,980 |
| Nov 17, 2025 | 62.60 | 65.20 | 62.20 | 63.00 | 59.25 | 3.62% | 3,780 |
| Nov 14, 2025 | 60.60 | 61.80 | 60.00 | 60.80 | 57.18 | 2.36% | 1,842 |
| Nov 13, 2025 | 58.80 | 59.60 | 58.80 | 59.40 | 55.86 | 1.02% | 178 |
| Nov 12, 2025 | 58.80 | 58.80 | 58.40 | 58.80 | 55.30 | - | 66 |
| Nov 11, 2025 | 58.40 | 58.80 | 58.20 | 58.80 | 55.30 | 1.03% | 98 |
| Nov 10, 2025 | 58.80 | 58.80 | 58.20 | 58.20 | 54.74 | -1.02% | 78 |
| Nov 7, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 55.30 | - | 23 |
| Nov 6, 2025 | 59.20 | 59.40 | 58.80 | 58.80 | 55.30 | -1.01% | 75 |
| Nov 5, 2025 | 59.80 | 59.80 | 59.00 | 59.40 | 55.86 | -1.00% | 44 |
| Nov 4, 2025 | 60.20 | 60.20 | 59.20 | 60.00 | 56.43 | -0.33% | 215 |
| Nov 3, 2025 | 60.20 | 60.20 | 59.20 | 60.20 | 56.62 | - | 183 |
| Oct 31, 2025 | 59.20 | 60.20 | 59.20 | 60.20 | 56.62 | 1.69% | 271 |
| Oct 30, 2025 | 60.20 | 60.20 | 59.20 | 59.20 | 55.68 | -1.66% | 322 |
| Oct 29, 2025 | 60.20 | 60.60 | 59.80 | 60.20 | 56.62 | - | 76 |
| Oct 28, 2025 | 60.80 | 60.80 | 59.80 | 60.20 | 56.62 | -0.66% | 230 |
| Oct 27, 2025 | 60.60 | 61.00 | 59.40 | 60.60 | 56.99 | 1.00% | 215 |
| Oct 24, 2025 | 60.20 | 60.20 | 59.80 | 60.00 | 56.43 | 0.33% | 143 |
| Oct 23, 2025 | 59.80 | 60.00 | 59.20 | 59.80 | 56.24 | 0.34% | 383 |
| Oct 22, 2025 | 60.00 | 60.00 | 59.00 | 59.60 | 56.05 | -0.33% | 2,159 |
| Oct 21, 2025 | 59.60 | 59.80 | 59.60 | 59.80 | 56.24 | 0.34% | 164 |
| Oct 20, 2025 | 60.00 | 60.00 | 59.60 | 59.60 | 56.05 | -0.33% | 202 |
| Oct 17, 2025 | 59.80 | 59.80 | 59.00 | 59.80 | 56.24 | 0.34% | 75 |
| Oct 16, 2025 | 59.80 | 59.80 | 59.20 | 59.60 | 56.05 | 0.34% | 341 |
| Oct 15, 2025 | 59.80 | 59.80 | 59.20 | 59.40 | 55.86 | -1.00% | 204 |
| Oct 14, 2025 | 59.40 | 60.00 | 59.20 | 60.00 | 56.43 | 0.33% | 1,276 |
| Oct 13, 2025 | 60.00 | 60.00 | 59.20 | 59.80 | 56.24 | 0.67% | 906 |
| Oct 10, 2025 | 58.00 | 59.40 | 58.00 | 59.40 | 55.86 | 2.41% | 534 |
| Oct 9, 2025 | 58.20 | 58.20 | 58.00 | 58.00 | 54.55 | -0.34% | 184 |
| Oct 8, 2025 | 58.40 | 58.80 | 58.00 | 58.20 | 54.74 | -0.34% | 73 |
| Oct 7, 2025 | 58.60 | 58.60 | 58.00 | 58.40 | 54.92 | -0.34% | 155 |
| Oct 6, 2025 | 60.00 | 60.00 | 58.40 | 58.60 | 55.11 | -2.33% | 428 |
| Oct 3, 2025 | 59.80 | 60.00 | 59.60 | 60.00 | 56.43 | 2.04% | 836 |
| Oct 2, 2025 | 58.40 | 59.40 | 57.80 | 58.80 | 55.30 | 0.68% | 611 |
| Oct 1, 2025 | 57.40 | 58.40 | 57.00 | 58.40 | 54.92 | 2.82% | 1,052 |
| Sep 30, 2025 | 56.60 | 56.80 | 55.60 | 56.80 | 53.42 | 0.71% | 355 |
| Sep 29, 2025 | 56.40 | 56.40 | 56.20 | 56.40 | 53.04 | - | 30 |
| Sep 26, 2025 | 56.20 | 56.40 | 55.40 | 56.40 | 53.04 | 0.36% | 81 |
| Sep 25, 2025 | 55.40 | 56.20 | 55.40 | 56.20 | 52.85 | 1.08% | 274 |
| Sep 24, 2025 | 56.40 | 56.60 | 55.60 | 55.60 | 52.29 | -1.77% | 327 |
| Sep 23, 2025 | 56.40 | 56.60 | 56.20 | 56.60 | 53.23 | 0.71% | 64 |
| Sep 22, 2025 | 56.00 | 56.60 | 55.80 | 56.20 | 52.85 | - | 204 |