EPAM Systems, Inc. (FRA:E3M)
Germany · Delayed Price · Currency is EUR 117.85
+0.55 (0.47%)
Last updated: Feb 20, 2026, 7:55 PM CET
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 117.75 | 122.20 | 115.75 | 117.30 | 117.30 | - | 146 |
| Feb 19, 2026 | 143.60 | 144.65 | 111.10 | 117.30 | 117.30 | -17.54% | 1,183 |
| Feb 18, 2026 | 136.35 | 143.50 | 136.35 | 142.25 | 142.25 | 4.17% | - |
| Feb 17, 2026 | 139.40 | 139.40 | 135.00 | 136.55 | 136.55 | -2.32% | 20 |
| Feb 16, 2026 | 139.80 | 139.95 | 139.75 | 139.80 | 139.80 | 0.29% | - |
| Feb 13, 2026 | 136.75 | 140.20 | 136.00 | 139.40 | 139.40 | 1.75% | 150 |
| Feb 12, 2026 | 149.70 | 149.70 | 135.05 | 137.00 | 137.00 | -8.51% | 20 |
| Feb 11, 2026 | 160.35 | 160.35 | 149.75 | 149.75 | 149.75 | -6.61% | 119 |
| Feb 10, 2026 | 159.25 | 161.20 | 159.25 | 160.35 | 160.35 | 0.88% | - |
| Feb 9, 2026 | 157.35 | 158.95 | 150.85 | 158.95 | 158.95 | 1.24% | 127 |
| Feb 6, 2026 | 148.40 | 157.00 | 148.40 | 157.00 | 157.00 | 5.16% | - |
| Feb 5, 2026 | 155.75 | 155.75 | 148.05 | 149.30 | 149.30 | -3.93% | - |
| Feb 4, 2026 | 154.55 | 155.40 | 147.70 | 155.40 | 155.40 | 0.88% | 155 |
| Feb 3, 2026 | 177.45 | 177.45 | 152.25 | 154.05 | 154.05 | -13.41% | 45 |
| Feb 2, 2026 | 173.60 | 180.65 | 173.60 | 177.90 | 177.90 | 1.48% | 15 |
| Jan 30, 2026 | 173.30 | 175.30 | 173.15 | 175.30 | 175.30 | 0.89% | 500 |
| Jan 29, 2026 | 181.25 | 181.25 | 170.45 | 173.75 | 173.75 | -4.66% | 37 |
| Jan 28, 2026 | 180.85 | 183.45 | 180.85 | 182.25 | 182.25 | 1.14% | - |
| Jan 27, 2026 | 184.70 | 184.70 | 180.20 | 180.20 | 180.20 | -2.78% | - |
| Jan 26, 2026 | 182.95 | 185.35 | 182.90 | 185.35 | 185.35 | 0.65% | 10 |
| Jan 23, 2026 | 185.70 | 185.75 | 184.05 | 184.15 | 184.15 | -1.05% | - |
| Jan 22, 2026 | 181.40 | 186.10 | 181.40 | 186.10 | 186.10 | 2.14% | - |
| Jan 21, 2026 | 175.55 | 182.40 | 175.55 | 182.20 | 182.20 | 3.79% | 81 |
| Jan 20, 2026 | 177.75 | 178.55 | 174.80 | 175.55 | 175.55 | -1.79% | 43 |
| Jan 19, 2026 | 180.35 | 180.35 | 178.65 | 178.75 | 178.75 | -2.51% | 20 |
| Jan 16, 2026 | 184.80 | 185.60 | 182.05 | 183.35 | 183.35 | -1.21% | - |
| Jan 15, 2026 | 189.50 | 190.05 | 185.60 | 185.60 | 185.60 | -2.16% | - |
| Jan 14, 2026 | 180.70 | 189.70 | 180.70 | 189.70 | 189.70 | 4.69% | - |
| Jan 13, 2026 | 180.65 | 182.75 | 180.40 | 181.20 | 181.20 | 0.22% | 10 |
| Jan 12, 2026 | 179.85 | 181.85 | 179.60 | 180.80 | 180.80 | -0.41% | - |
| Jan 9, 2026 | 187.70 | 187.85 | 181.55 | 181.55 | 181.55 | -3.74% | - |
| Jan 8, 2026 | 185.30 | 188.90 | 183.55 | 188.60 | 188.60 | 1.21% | 7 |
| Jan 7, 2026 | 185.95 | 187.55 | 183.75 | 186.35 | 186.35 | 0.30% | 150 |
| Jan 6, 2026 | 175.15 | 185.85 | 173.65 | 185.80 | 185.80 | 5.57% | 20 |
| Jan 5, 2026 | 171.10 | 177.25 | 169.90 | 176.00 | 176.00 | 3.01% | 30 |
| Jan 2, 2026 | 173.55 | 173.55 | 170.85 | 170.85 | 170.85 | -4.39% | - |
| Dec 30, 2025 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -0.56% | - |
| Dec 29, 2025 | 178.70 | 179.70 | 176.65 | 179.70 | 179.70 | 2.28% | - |
| Dec 23, 2025 | 178.70 | 180.50 | 175.70 | 175.70 | 175.70 | -1.84% | 100 |
| Dec 22, 2025 | 177.85 | 179.00 | 176.05 | 179.00 | 179.00 | 0.67% | - |
| Dec 19, 2025 | 175.45 | 178.95 | 174.05 | 177.80 | 177.80 | 0.59% | - |
| Dec 18, 2025 | 172.95 | 176.75 | 172.40 | 176.75 | 176.75 | 1.90% | 20 |
| Dec 17, 2025 | 175.10 | 177.60 | 172.95 | 173.45 | 173.45 | -0.80% | 8 |
| Dec 16, 2025 | 179.20 | 179.20 | 172.35 | 174.85 | 174.85 | -3.00% | 69 |
| Dec 15, 2025 | 179.05 | 182.00 | 177.50 | 180.25 | 180.25 | 1.46% | 75 |
| Dec 12, 2025 | 179.40 | 179.40 | 177.50 | 177.65 | 177.65 | -0.95% | - |
| Dec 11, 2025 | 179.45 | 181.40 | 179.35 | 179.35 | 179.35 | -0.77% | - |
| Dec 10, 2025 | 177.90 | 180.75 | 177.00 | 180.75 | 180.75 | 0.98% | - |
| Dec 9, 2025 | 174.05 | 180.85 | 174.05 | 179.00 | 179.00 | 2.55% | - |
| Dec 8, 2025 | 173.60 | 174.55 | 173.10 | 174.55 | 174.55 | 0.26% | - |