Groupe Pizzorno Environnement (EPA:GPE)
France · Delayed Price · Currency is EUR 61.00
-0.60 (-0.97%)
Jun 3, 2026, 5:35 PM CET
EPA:GPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 240 |
| May 21, 2026 | 61.20 | 61.20 | 60.60 | 61.00 | 61.00 | - | 1,083 |
| May 20, 2026 | 61.00 | 61.20 | 61.00 | 61.00 | 61.00 | 0.33% | 290 |
| May 19, 2026 | 61.00 | 61.20 | 60.80 | 60.80 | 60.80 | -0.33% | 228 |
| May 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 190 |
| May 15, 2026 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | 0.33% | 286 |
| May 14, 2026 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | -0.33% | 27 |
| May 13, 2026 | 61.00 | 61.20 | 61.00 | 61.00 | 61.00 | - | 92 |
| May 12, 2026 | 60.60 | 61.20 | 60.60 | 61.00 | 61.00 | 0.33% | 216 |
| May 11, 2026 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | - | 654 |
| May 8, 2026 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | - | 182 |
| May 7, 2026 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | - | 177 |
| May 6, 2026 | 60.80 | 61.00 | 60.80 | 60.80 | 60.80 | -0.33% | 134 |
| May 5, 2026 | 61.20 | 61.20 | 60.80 | 61.00 | 61.00 | 0.33% | 47 |
| May 4, 2026 | 61.00 | 61.40 | 60.80 | 60.80 | 60.80 | -0.65% | 170 |
| Apr 30, 2026 | 61.60 | 61.60 | 60.80 | 61.20 | 61.20 | 0.66% | 216 |
| Apr 29, 2026 | 61.20 | 61.20 | 60.80 | 60.80 | 60.80 | -0.65% | 57 |
| Apr 28, 2026 | 60.80 | 61.20 | 60.80 | 61.20 | 61.20 | 0.66% | 6 |
| Apr 27, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - | 192 |
| Apr 24, 2026 | 61.00 | 61.60 | 60.80 | 60.80 | 60.80 | -0.65% | 237 |
| Apr 23, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - | - |
| Apr 22, 2026 | 60.60 | 61.20 | 60.60 | 61.20 | 61.20 | 0.33% | 143 |
| Apr 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Apr 20, 2026 | 60.60 | 61.00 | 60.60 | 61.00 | 61.00 | 0.66% | 21 |
| Apr 17, 2026 | 61.60 | 61.60 | 60.60 | 60.60 | 60.60 | - | 579 |
| Apr 16, 2026 | 60.80 | 61.00 | 60.60 | 60.60 | 60.60 | - | 185 |
| Apr 15, 2026 | 61.40 | 61.40 | 60.60 | 60.60 | 60.60 | -1.62% | 67 |
| Apr 14, 2026 | 61.00 | 61.60 | 61.00 | 61.60 | 61.60 | 1.99% | 90 |
| Apr 13, 2026 | 60.40 | 61.00 | 60.40 | 60.40 | 60.40 | -0.33% | 357 |
| Apr 10, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.33% | 1,500 |
| Apr 9, 2026 | 61.00 | 61.00 | 60.40 | 60.40 | 60.40 | - | 9 |
| Apr 8, 2026 | 61.00 | 61.00 | 60.40 | 60.40 | 60.40 | -0.98% | 1,164 |
| Apr 7, 2026 | 60.60 | 61.00 | 60.60 | 61.00 | 61.00 | 0.66% | 25 |
| Apr 2, 2026 | 61.00 | 61.00 | 60.60 | 60.60 | 60.60 | - | 4 |
| Apr 1, 2026 | 60.40 | 60.60 | 60.40 | 60.60 | 60.60 | - | 41 |
| Mar 31, 2026 | 60.60 | 61.00 | 60.60 | 60.60 | 60.60 | - | 165 |
| Mar 30, 2026 | 60.40 | 60.60 | 60.40 | 60.60 | 60.60 | 0.33% | 153 |
| Mar 27, 2026 | 61.00 | 61.00 | 60.20 | 60.40 | 60.40 | - | 1,983 |
| Mar 26, 2026 | 60.40 | 61.20 | 60.40 | 60.40 | 60.40 | -0.66% | 130 |
| Mar 25, 2026 | 60.20 | 61.00 | 60.20 | 60.80 | 60.80 | 0.66% | 496 |
| Mar 24, 2026 | 60.40 | 60.60 | 60.40 | 60.40 | 60.40 | - | 2,281 |
| Mar 23, 2026 | 60.80 | 60.80 | 60.40 | 60.40 | 60.40 | -0.66% | 1,712 |