EPAM Systems, Inc. (FRA:E3M)
Germany · Delayed Price · Currency is EUR 175.15
-0.85 (-0.48%)
Last updated: Jan 6, 2026, 8:10 AM CET
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 172.05 | 174.35 | 172.05 | 174.10 | 174.10 | 1.37% | 29 |
| Dec 4, 2025 | 171.00 | 173.50 | 170.90 | 171.75 | 171.75 | 0.64% | 210 |
| Dec 3, 2025 | 165.35 | 170.65 | 165.35 | 170.65 | 170.65 | 3.27% | - |
| Dec 2, 2025 | 163.05 | 165.25 | 163.05 | 165.25 | 165.25 | 1.01% | 4 |
| Dec 1, 2025 | 161.00 | 164.90 | 159.65 | 163.60 | 163.60 | 1.77% | 10 |
| Nov 28, 2025 | 158.15 | 161.30 | 158.15 | 160.75 | 160.75 | 1.90% | - |
| Nov 27, 2025 | 158.50 | 158.75 | 157.75 | 157.75 | 157.75 | -0.82% | 70 |
| Nov 26, 2025 | 160.00 | 160.15 | 159.05 | 159.05 | 159.05 | -1.06% | - |
| Nov 25, 2025 | 158.10 | 160.75 | 158.10 | 160.75 | 160.75 | 1.10% | - |
| Nov 24, 2025 | 158.30 | 161.50 | 155.10 | 159.00 | 159.00 | 1.31% | 80 |
| Nov 21, 2025 | 154.50 | 159.45 | 154.50 | 156.95 | 156.95 | 1.59% | - |
| Nov 20, 2025 | 157.30 | 158.95 | 152.25 | 154.50 | 154.50 | -1.87% | 12 |
| Nov 19, 2025 | 153.55 | 158.20 | 153.55 | 157.45 | 157.45 | 2.21% | - |
| Nov 18, 2025 | 152.00 | 154.20 | 148.65 | 154.05 | 154.05 | 0.69% | - |
| Nov 17, 2025 | 153.55 | 156.50 | 153.00 | 153.00 | 153.00 | -0.78% | 6 |
| Nov 14, 2025 | 154.15 | 155.40 | 152.25 | 154.20 | 154.20 | -0.29% | - |
| Nov 13, 2025 | 156.60 | 156.60 | 153.80 | 154.65 | 154.65 | -0.35% | 72 |
| Nov 12, 2025 | 155.00 | 157.20 | 155.00 | 155.20 | 155.20 | 0.03% | 95 |
| Nov 11, 2025 | 157.10 | 157.10 | 153.75 | 155.15 | 155.15 | -1.87% | 20 |
| Nov 10, 2025 | 153.50 | 158.10 | 153.50 | 158.10 | 158.10 | 4.98% | 60 |
| Nov 7, 2025 | 145.10 | 150.80 | 145.10 | 150.60 | 150.60 | 3.61% | 200 |
| Nov 6, 2025 | 139.00 | 148.45 | 137.80 | 145.35 | 145.35 | 4.42% | 70 |
| Nov 5, 2025 | 137.40 | 139.65 | 136.55 | 139.20 | 139.20 | 1.02% | - |
| Nov 4, 2025 | 138.65 | 139.75 | 135.65 | 137.80 | 137.80 | -1.36% | 35 |
| Nov 3, 2025 | 140.95 | 140.95 | 137.80 | 139.70 | 139.70 | -0.68% | - |
| Oct 31, 2025 | 137.10 | 140.65 | 137.10 | 140.65 | 140.65 | 2.59% | - |
| Oct 30, 2025 | 139.55 | 139.60 | 137.10 | 137.10 | 137.10 | -2.00% | 2 |
| Oct 29, 2025 | 138.10 | 141.55 | 138.10 | 139.90 | 139.90 | 1.49% | - |
| Oct 28, 2025 | 138.75 | 138.85 | 137.85 | 137.85 | 137.85 | -0.79% | - |
| Oct 27, 2025 | 137.40 | 141.00 | 137.10 | 138.95 | 138.95 | 1.24% | 10 |