EPAM Systems, Inc. (FRA:E3M)
Germany · Delayed Price · Currency is EUR 160.75
+3.00 (1.90%)
At close: Nov 28, 2025
EPAM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 134.65 | 137.25 | 134.65 | 137.25 | 137.25 | 2.27% | 20 |
| Oct 23, 2025 | 134.15 | 134.20 | 131.30 | 134.20 | 134.20 | -0.11% | 440 |
| Oct 22, 2025 | 133.10 | 134.40 | 133.10 | 134.35 | 134.35 | 0.83% | - |
| Oct 21, 2025 | 123.95 | 134.45 | 123.95 | 133.25 | 133.25 | 7.03% | 965 |
| Oct 20, 2025 | 123.60 | 126.00 | 123.60 | 124.50 | 124.50 | 0.52% | 10 |
| Oct 17, 2025 | 120.20 | 123.90 | 120.20 | 123.85 | 123.85 | 2.44% | - |
| Oct 16, 2025 | 122.15 | 123.80 | 120.90 | 120.90 | 120.90 | -1.47% | 118 |
| Oct 15, 2025 | 126.15 | 126.15 | 122.60 | 122.70 | 122.70 | -3.08% | 130 |
| Oct 14, 2025 | 125.45 | 126.60 | 124.30 | 126.60 | 126.60 | 0.32% | - |
| Oct 13, 2025 | 123.60 | 126.20 | 122.80 | 126.20 | 126.20 | 3.02% | - |
| Oct 10, 2025 | 129.70 | 129.70 | 122.50 | 122.50 | 122.50 | -5.66% | 255 |
| Oct 9, 2025 | 129.15 | 130.35 | 129.10 | 129.85 | 129.85 | 0.08% | - |
| Oct 8, 2025 | 128.45 | 129.75 | 128.35 | 129.75 | 129.75 | 1.05% | - |
| Oct 7, 2025 | 129.65 | 130.55 | 127.60 | 128.40 | 128.40 | -1.50% | 115 |
| Oct 6, 2025 | 130.35 | 131.30 | 129.05 | 130.35 | 130.35 | - | - |
| Oct 3, 2025 | 129.95 | 132.00 | 129.95 | 130.35 | 130.35 | 0.85% | 445 |
| Oct 2, 2025 | 129.05 | 130.20 | 128.55 | 129.25 | 129.25 | 0.19% | - |
| Oct 1, 2025 | 127.30 | 129.00 | 126.65 | 129.00 | 129.00 | 1.14% | - |
| Sep 30, 2025 | 130.95 | 130.95 | 127.55 | 127.55 | 127.55 | -2.97% | 250 |
| Sep 29, 2025 | 129.20 | 132.15 | 128.90 | 131.45 | 131.45 | 1.70% | 110 |
| Sep 26, 2025 | 127.90 | 130.25 | 127.90 | 129.25 | 129.25 | 0.19% | - |
| Sep 25, 2025 | 132.65 | 133.95 | 128.50 | 129.00 | 129.00 | -2.79% | 193 |
| Sep 24, 2025 | 130.05 | 132.70 | 130.05 | 132.70 | 132.70 | 2.08% | 20 |
| Sep 23, 2025 | 132.00 | 133.30 | 129.55 | 130.00 | 130.00 | -1.81% | 155 |
| Sep 22, 2025 | 132.25 | 133.95 | 131.10 | 132.40 | 132.40 | 0.23% | - |