Groupe Pizzorno Environnement (EPA:GPE)
France · Delayed Price · Currency is EUR 61.80
+0.05 (0.08%)
Aug 3, 2026, 11:33 AM CET
EPA:GPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 61.65 | 61.75 | 61.65 | 61.75 | 61.75 | - | 4 |
| Jul 30, 2026 | 61.75 | 61.95 | 61.75 | 61.75 | 61.75 | 0.16% | 58 |
| Jul 29, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - | - |
| Jul 28, 2026 | 61.75 | 61.75 | 61.65 | 61.65 | 61.65 | -0.08% | 214 |
| Jul 27, 2026 | 61.75 | 61.75 | 61.70 | 61.70 | 61.70 | - | 105 |
| Jul 24, 2026 | 61.65 | 61.75 | 61.65 | 61.70 | 61.70 | 0.08% | 105 |
| Jul 23, 2026 | 61.65 | 61.65 | 61.60 | 61.65 | 61.65 | - | 262 |
| Jul 22, 2026 | 61.75 | 61.80 | 61.65 | 61.65 | 61.65 | -0.08% | 14 |
| Jul 21, 2026 | 61.75 | 61.75 | 61.70 | 61.70 | 61.70 | 0.16% | 42 |
| Jul 20, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.08% | 6 |
| Jul 17, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - | 49 |
| Jul 16, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.08% | 14 |
| Jul 15, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.08% | 2 |
| Jul 14, 2026 | 61.60 | 61.65 | 61.60 | 61.65 | 61.65 | -0.08% | 60 |
| Jul 13, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - | 181 |
| Jul 10, 2026 | 61.70 | 61.80 | 61.70 | 61.70 | 61.70 | 0.16% | 397 |
| Jul 9, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | 101 |
| Jul 8, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | 21 |
| Jul 7, 2026 | 61.80 | 61.80 | 61.60 | 61.60 | 61.60 | - | 25 |
| Jul 6, 2026 | 61.60 | 61.80 | 61.40 | 61.60 | 61.60 | -0.32% | 522 |
| Jul 3, 2026 | 62.00 | 62.00 | 61.80 | 61.80 | 61.80 | -0.64% | 996 |
| Jul 2, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.65% | 3 |
| Jul 1, 2026 | 62.40 | 62.40 | 61.80 | 61.80 | 61.80 | - | 360 |
| Jun 30, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.32% | 61 |
| Jun 29, 2026 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | - | 162 |
| Jun 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.32% | 16 |
| Jun 25, 2026 | 62.00 | 62.20 | 62.00 | 62.20 | 62.20 | 0.32% | 72 |
| Jun 24, 2026 | 62.00 | 62.20 | 62.00 | 62.00 | 62.00 | - | 105 |
| Jun 23, 2026 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | 0.65% | 867 |
| Jun 22, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.32% | 46 |
| Jun 19, 2026 | 61.60 | 61.80 | 61.60 | 61.80 | 61.80 | 0.32% | 929 |
| Jun 18, 2026 | 61.80 | 61.80 | 61.60 | 61.60 | 61.60 | - | 436 |
| Jun 17, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | 16 |
| Jun 16, 2026 | 61.60 | 61.80 | 61.60 | 61.60 | 61.60 | -0.32% | 97 |
| Jun 15, 2026 | 61.60 | 61.80 | 61.60 | 61.80 | 61.80 | 0.32% | 211 |
| Jun 12, 2026 | 61.60 | 61.80 | 61.60 | 61.60 | 61.60 | -0.32% | 99 |
| Jun 11, 2026 | 61.80 | 61.80 | 61.60 | 61.80 | 61.80 | -0.32% | 132 |
| Jun 10, 2026 | 61.60 | 62.00 | 61.60 | 62.00 | 62.00 | 0.65% | 108 |
| Jun 9, 2026 | 61.20 | 62.00 | 61.20 | 61.60 | 61.60 | 0.98% | 48 |
| Jun 8, 2026 | 61.20 | 61.20 | 60.80 | 61.00 | 61.00 | - | 3,038 |
| Jun 5, 2026 | 61.80 | 61.80 | 61.00 | 61.00 | 61.00 | - | 837 |
| Jun 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 17 |
| Jun 3, 2026 | 61.60 | 61.80 | 61.00 | 61.00 | 61.00 | -0.97% | 51 |
| Jun 2, 2026 | 61.20 | 61.60 | 60.80 | 61.60 | 61.60 | 0.65% | 449 |
| Jun 1, 2026 | 61.40 | 61.60 | 61.20 | 61.20 | 61.20 | 0.33% | 165 |
| May 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 135 |
| May 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 3 |
| May 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 70 |
| May 26, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.33% | 90 |
| May 25, 2026 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | 0.33% | 415 |