Groupe Pizzorno Environnement (EPA:GPE)
France · Delayed Price · Currency is EUR 60.80
-0.20 (-0.33%)
May 14, 2026, 12:40 PM CET
EPA:GPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | -0.65% | 528 |
| Mar 19, 2026 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | - | 299 |
| Mar 18, 2026 | 61.20 | 61.40 | 61.00 | 61.20 | 61.20 | -0.33% | 1,198 |
| Mar 17, 2026 | 61.20 | 61.40 | 61.20 | 61.40 | 61.40 | 0.33% | 414 |
| Mar 16, 2026 | 61.80 | 61.80 | 61.20 | 61.20 | 61.20 | -0.33% | 685 |
| 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 |