EPAM Systems, Inc. (FRA:E3M)
Germany · Delayed Price · Currency is EUR 116.75
-0.90 (-0.76%)
At close: Mar 27, 2026
FRA:E3M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 117.80 | 117.80 | 116.60 | 116.70 | 116.70 | -0.81% | - |
| Mar 26, 2026 | 114.00 | 119.75 | 114.00 | 117.65 | 117.65 | 2.80% | - |
| Mar 25, 2026 | 114.65 | 115.20 | 114.45 | 114.45 | 114.45 | 0.04% | - |
| Mar 24, 2026 | 116.70 | 116.70 | 113.00 | 114.40 | 114.40 | -1.72% | - |
| Mar 23, 2026 | 119.05 | 119.05 | 116.40 | 116.40 | 116.40 | -2.96% | - |
| Mar 20, 2026 | 116.65 | 119.95 | 116.65 | 119.95 | 119.95 | 2.57% | 66 |
| Mar 19, 2026 | 116.40 | 118.25 | 116.40 | 116.95 | 116.95 | 0.56% | - |
| Mar 18, 2026 | 118.50 | 118.50 | 116.30 | 116.30 | 116.30 | -1.32% | - |
| Mar 17, 2026 | 118.25 | 120.45 | 117.85 | 117.85 | 117.85 | -0.59% | - |
| Mar 16, 2026 | 120.15 | 120.15 | 118.55 | 118.55 | 118.55 | -0.79% | - |
| Mar 13, 2026 | 117.50 | 122.10 | 117.50 | 119.50 | 119.50 | 1.70% | - |
| Mar 12, 2026 | 121.40 | 121.40 | 117.50 | 117.50 | 117.50 | -3.77% | - |
| Mar 11, 2026 | 121.80 | 122.70 | 120.20 | 122.10 | 122.10 | 0.25% | - |
| Mar 10, 2026 | 123.60 | 123.60 | 119.70 | 121.80 | 121.80 | -1.50% | 10 |
| Mar 9, 2026 | 123.35 | 125.05 | 123.35 | 123.65 | 123.65 | -1.04% | 53 |
| Mar 6, 2026 | 124.00 | 126.60 | 124.00 | 124.95 | 124.95 | 0.36% | 96 |
| Mar 5, 2026 | 120.45 | 127.55 | 120.45 | 124.50 | 124.50 | 2.55% | 186 |
| Mar 4, 2026 | 119.55 | 123.70 | 119.55 | 121.40 | 121.40 | 0.46% | - |
| Mar 3, 2026 | 117.75 | 120.95 | 117.75 | 120.85 | 120.85 | 1.51% | - |
| Mar 2, 2026 | 118.85 | 121.20 | 117.95 | 119.05 | 119.05 | 0.72% | 37 |
| Feb 27, 2026 | 116.35 | 118.20 | 115.50 | 118.20 | 118.20 | 1.03% | 50 |
| Feb 26, 2026 | 110.20 | 118.05 | 110.20 | 117.00 | 117.00 | 5.36% | - |
| Feb 25, 2026 | 108.60 | 111.05 | 108.60 | 111.05 | 111.05 | 1.09% | 70 |
| Feb 24, 2026 | 110.05 | 111.95 | 109.65 | 109.85 | 109.85 | -0.63% | 135 |
| Feb 23, 2026 | 116.25 | 116.25 | 109.45 | 110.55 | 110.55 | -5.75% | 60 |
| 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 |