Groupe Pizzorno Environnement (EPA:GPE)
France · Delayed Price · Currency is EUR 61.40
+5.40 (9.64%)
Nov 12, 2026, 9:13 AM CET
EPA:GPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 56.95 | 61.40 | 56.95 | 61.40 | 61.40 | 9.64% | 15 |
| Nov 11, 2026 | 57.60 | 57.60 | 55.00 | 56.00 | 56.00 | -10.40% | 209 |
| Nov 10, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.16% | 4,275 |
| Nov 9, 2026 | 62.50 | 62.60 | 62.50 | 62.60 | 62.60 | - | 6,390 |
| Nov 6, 2026 | 62.50 | 62.60 | 62.50 | 62.60 | 62.60 | 0.16% | 6,504 |
| Nov 5, 2026 | 62.50 | 62.60 | 62.50 | 62.50 | 62.50 | - | 2,232 |
| Nov 4, 2026 | 62.50 | 62.60 | 62.50 | 62.50 | 62.50 | - | 2,606 |
| Nov 3, 2026 | 62.50 | 62.60 | 62.50 | 62.50 | 62.50 | - | 5,576 |
| Nov 2, 2026 | 62.60 | 62.60 | 62.50 | 62.50 | 62.50 | -0.16% | 12,844 |
| Oct 30, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - | 5,142 |
| Oct 29, 2026 | 62.50 | 62.60 | 62.50 | 62.60 | 62.60 | 0.16% | 12,131 |
| Oct 28, 2026 | 62.50 | 62.75 | 62.50 | 62.50 | 62.50 | - | 33,464 |
| Oct 27, 2026 | 62.30 | 62.50 | 62.30 | 62.50 | 62.50 | 0.48% | 361 |
| Oct 26, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| Oct 23, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.08% | 66 |
| Oct 22, 2026 | 62.20 | 62.20 | 62.15 | 62.15 | 62.15 | -0.08% | 60 |
| Oct 21, 2026 | 62.10 | 62.20 | 62.10 | 62.20 | 62.20 | - | 67 |
| Oct 20, 2026 | 62.20 | 62.30 | 62.10 | 62.20 | 62.20 | - | 1,732 |
| Oct 19, 2026 | 62.30 | 62.30 | 62.20 | 62.20 | 62.20 | 0.08% | 15 |
| Oct 16, 2026 | 62.05 | 62.25 | 62.05 | 62.15 | 62.15 | 0.16% | 278 |
| Oct 15, 2026 | 62.30 | 62.30 | 62.05 | 62.05 | 62.05 | -0.08% | 68 |
| Oct 14, 2026 | 62.10 | 62.25 | 62.10 | 62.10 | 62.10 | - | 281 |
| Oct 13, 2026 | 62.05 | 62.30 | 62.05 | 62.10 | 62.10 | 0.08% | 236 |
| Oct 12, 2026 | 62.05 | 62.10 | 62.05 | 62.05 | 62.05 | -0.32% | 686 |
| Oct 9, 2026 | 62.30 | 62.30 | 62.00 | 62.25 | 62.25 | 0.16% | 945 |
| Oct 8, 2026 | 62.20 | 62.25 | 62.15 | 62.15 | 62.15 | -0.16% | 250 |
| Oct 7, 2026 | 62.25 | 62.50 | 62.25 | 62.25 | 62.25 | - | 735 |
| Oct 6, 2026 | 62.20 | 62.35 | 62.20 | 62.25 | 62.25 | 0.24% | 476 |
| Oct 5, 2026 | 62.30 | 62.30 | 62.10 | 62.10 | 62.10 | -0.24% | 21 |
| Oct 2, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.08% | 94 |
| Oct 1, 2026 | 62.45 | 62.45 | 62.20 | 62.20 | 62.20 | 0.24% | 2,713 |
| Sep 30, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -0.48% | 147 |
| Sep 29, 2026 | 62.35 | 62.35 | 62.05 | 62.35 | 62.35 | 0.56% | 39 |
| Sep 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.08% | 125 |
| Sep 25, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.32% | 21 |
| Sep 24, 2026 | 62.10 | 62.15 | 61.00 | 62.15 | 62.15 | 0.08% | 162 |
| Sep 23, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.16% | 17 |
| Sep 22, 2026 | 62.15 | 62.20 | 62.15 | 62.20 | 62.20 | 0.16% | 224 |
| Sep 21, 2026 | 62.50 | 62.50 | 62.10 | 62.10 | 62.10 | -0.24% | 536 |
| Sep 18, 2026 | 62.35 | 62.40 | 62.25 | 62.25 | 62.25 | 0.24% | 297 |
| Sep 17, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 41 |
| Sep 16, 2026 | 61.75 | 62.35 | 61.75 | 62.10 | 62.10 | -0.08% | 245 |
| Sep 15, 2026 | 62.15 | 62.30 | 62.15 | 62.15 | 62.15 | -0.24% | 194 |
| Sep 14, 2026 | 62.30 | 62.30 | 62.05 | 62.30 | 62.30 | 0.24% | 357 |
| Sep 11, 2026 | 62.30 | 62.30 | 62.15 | 62.15 | 62.15 | -0.24% | 50 |
| Sep 10, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - | - |
| Sep 9, 2026 | 62.10 | 62.30 | 62.10 | 62.30 | 62.30 | 0.32% | 133 |
| Sep 8, 2026 | 61.70 | 62.40 | 61.70 | 62.10 | 62.10 | -0.16% | 91 |
| Sep 7, 2026 | 62.20 | 62.30 | 62.20 | 62.20 | 62.20 | 0.16% | 275 |
| Sep 4, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.24% | 47 |