Groupe Pizzorno Environnement (EPA:GPE)
France · Delayed Price · Currency is EUR 62.15
-0.15 (-0.24%)
Sep 11, 2026, 4:22 PM CET
EPA:GPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 62.20 | 62.35 | 62.20 | 62.25 | 62.25 | 0.24% | 185 |
| Sep 2, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | - |
| Sep 1, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 31 |
| Aug 31, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 61 |
| Aug 28, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.48% | 14 |
| Aug 27, 2026 | 62.35 | 62.40 | 62.35 | 62.40 | 62.40 | 0.32% | 140 |
| Aug 26, 2026 | 62.05 | 62.40 | 62.05 | 62.20 | 62.20 | 0.32% | 676 |
| Aug 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.72% | 1 |
| Aug 24, 2026 | 62.00 | 62.45 | 62.00 | 62.45 | 62.45 | 0.73% | 107 |
| Aug 21, 2026 | 62.00 | 62.30 | 62.00 | 62.00 | 62.00 | - | 355 |
| Aug 20, 2026 | 62.00 | 62.20 | 61.95 | 62.00 | 62.00 | 0.08% | 161 |
| Aug 19, 2026 | 61.95 | 62.00 | 61.95 | 61.95 | 61.95 | -0.24% | 44 |
| Aug 18, 2026 | 61.95 | 62.10 | 61.95 | 62.10 | 62.10 | 0.08% | 42 |
| Aug 17, 2026 | 62.05 | 62.10 | 62.05 | 62.05 | 62.05 | -0.32% | 414 |
| Aug 14, 2026 | 62.00 | 62.25 | 62.00 | 62.25 | 62.25 | 0.65% | 2,772 |
| Aug 13, 2026 | 62.00 | 62.00 | 61.85 | 61.85 | 61.85 | 0.08% | 61 |
| Aug 12, 2026 | 61.80 | 62.10 | 61.80 | 61.80 | 61.80 | 0.16% | 98 |
| Aug 11, 2026 | 61.80 | 62.10 | 61.70 | 61.70 | 61.70 | -0.16% | 305 |
| Aug 10, 2026 | 61.90 | 62.00 | 61.80 | 61.80 | 61.80 | 0.16% | 398 |
| Aug 7, 2026 | 62.00 | 62.10 | 61.70 | 61.70 | 61.70 | -0.40% | 708 |
| Aug 6, 2026 | 61.70 | 61.95 | 61.70 | 61.95 | 61.95 | -0.08% | 5,632 |
| Aug 5, 2026 | 61.75 | 62.00 | 61.75 | 62.00 | 62.00 | 0.57% | 123 |
| Aug 4, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.24% | 12 |
| Aug 3, 2026 | 61.80 | 62.00 | 61.80 | 61.80 | 61.80 | 0.08% | 99 |
| 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 |