EPAM Systems, Inc. (FRA:E3M)
Germany · Delayed Price · Currency is EUR 107.10
-0.45 (-0.42%)
Last updated: Sep 15, 2026, 9:55 PM CET
FRA:E3M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 105.80 | 108.85 | 105.80 | 107.10 | 107.10 | -0.42% | 50 |
| Sep 14, 2026 | 100.95 | 108.40 | 100.95 | 107.55 | 107.55 | 5.75% | - |
| Sep 11, 2026 | 98.06 | 101.85 | 97.62 | 101.70 | 101.70 | 3.33% | - |
| Sep 10, 2026 | 97.96 | 98.60 | 97.22 | 98.42 | 98.42 | -0.04% | - |
| Sep 9, 2026 | 98.10 | 99.18 | 98.10 | 98.46 | 98.46 | -0.55% | - |
| Sep 8, 2026 | 97.92 | 99.00 | 97.00 | 99.00 | 99.00 | 0.98% | 15 |
| Sep 7, 2026 | 99.32 | 99.32 | 97.98 | 98.04 | 98.04 | -2.83% | - |
| Sep 4, 2026 | 102.25 | 102.25 | 99.48 | 100.90 | 100.90 | -2.09% | 15 |
| Sep 3, 2026 | 100.25 | 103.50 | 100.25 | 103.05 | 103.05 | 1.78% | - |
| Sep 2, 2026 | 100.05 | 101.55 | 99.86 | 101.25 | 101.25 | 1.05% | - |
| Sep 1, 2026 | 101.35 | 101.40 | 100.20 | 100.20 | 100.20 | -1.18% | 50 |
| Aug 31, 2026 | 99.78 | 101.95 | 97.82 | 101.40 | 101.40 | 2.94% | 10 |
| Aug 28, 2026 | 95.94 | 98.92 | 95.94 | 98.50 | 98.50 | 1.59% | 31 |
| Aug 27, 2026 | 93.76 | 97.90 | 92.46 | 96.96 | 96.96 | 3.86% | - |
| Aug 26, 2026 | 93.70 | 93.70 | 91.78 | 93.36 | 93.36 | -2.16% | - |
| Aug 25, 2026 | 93.78 | 95.42 | 92.76 | 95.42 | 95.42 | -0.06% | - |
| Aug 24, 2026 | 93.50 | 95.84 | 93.50 | 95.48 | 95.48 | 1.55% | - |
| Aug 21, 2026 | 90.46 | 95.36 | 89.68 | 94.02 | 94.02 | 2.98% | 10 |
| Aug 20, 2026 | 91.08 | 92.32 | 91.08 | 91.30 | 91.30 | -0.63% | 3 |
| Aug 19, 2026 | 85.58 | 92.32 | 85.20 | 91.88 | 91.88 | 5.83% | - |
| Aug 18, 2026 | 84.34 | 88.02 | 84.34 | 86.82 | 86.82 | 1.47% | - |
| Aug 17, 2026 | 85.86 | 86.10 | 84.80 | 85.56 | 85.56 | -1.20% | - |
| Aug 14, 2026 | 86.84 | 87.16 | 86.60 | 86.60 | 86.60 | -1.48% | - |
| Aug 13, 2026 | 86.52 | 87.90 | 85.34 | 87.90 | 87.90 | 1.50% | - |
| Aug 12, 2026 | 85.72 | 86.60 | 84.64 | 86.60 | 86.60 | 0.67% | - |
| Aug 11, 2026 | 83.52 | 86.42 | 83.40 | 86.02 | 86.02 | 2.14% | - |
| Aug 10, 2026 | 83.48 | 84.94 | 82.80 | 84.22 | 84.22 | -0.09% | 70 |
| Aug 7, 2026 | 79.88 | 84.64 | 79.88 | 84.30 | 84.30 | 4.13% | 20 |
| Aug 6, 2026 | 94.42 | 94.42 | 75.70 | 80.96 | 80.96 | -14.35% | 50 |
| Aug 5, 2026 | 97.02 | 97.02 | 94.28 | 94.52 | 94.52 | -3.00% | - |
| Aug 4, 2026 | 92.50 | 97.44 | 90.46 | 97.44 | 97.44 | 5.43% | - |
| Aug 3, 2026 | 91.56 | 92.58 | 89.78 | 92.42 | 92.42 | 1.34% | - |
| Jul 31, 2026 | 89.50 | 91.20 | 87.22 | 91.20 | 91.20 | 1.51% | - |
| Jul 30, 2026 | 93.16 | 93.16 | 87.24 | 89.84 | 89.84 | -3.79% | - |
| Jul 29, 2026 | 87.52 | 93.92 | 87.52 | 93.38 | 93.38 | 6.87% | - |
| Jul 28, 2026 | 82.46 | 87.94 | 82.46 | 87.38 | 87.38 | 6.22% | 20 |
| Jul 27, 2026 | 78.98 | 82.54 | 78.98 | 82.26 | 82.26 | 4.21% | 48 |
| Jul 24, 2026 | 75.34 | 79.52 | 75.34 | 78.94 | 78.94 | 4.75% | - |
| Jul 23, 2026 | 75.26 | 75.36 | 74.10 | 75.36 | 75.36 | -0.19% | - |
| Jul 22, 2026 | 77.76 | 77.92 | 75.48 | 75.50 | 75.50 | -3.21% | - |
| Jul 21, 2026 | 78.18 | 78.50 | 75.00 | 78.00 | 78.00 | -0.96% | 50 |
| Jul 20, 2026 | 77.02 | 78.76 | 75.10 | 78.76 | 78.76 | 2.07% | - |
| Jul 17, 2026 | 75.72 | 77.16 | 75.34 | 77.16 | 77.16 | 1.39% | - |
| Jul 16, 2026 | 74.62 | 76.84 | 74.62 | 76.10 | 76.10 | 2.45% | - |
| Jul 15, 2026 | 73.58 | 76.36 | 73.58 | 74.28 | 74.28 | 0.95% | 50 |
| Jul 14, 2026 | 75.36 | 75.36 | 71.24 | 73.58 | 73.58 | -2.93% | 100 |
| Jul 13, 2026 | 72.96 | 77.04 | 72.96 | 75.80 | 75.80 | 3.69% | - |
| Jul 10, 2026 | 76.00 | 76.80 | 72.54 | 73.10 | 73.10 | -3.46% | 10 |
| Jul 9, 2026 | 75.02 | 75.72 | 71.52 | 75.72 | 75.72 | 1.34% | 195 |
| Jul 8, 2026 | 77.86 | 77.86 | 74.72 | 74.72 | 74.72 | -4.96% | - |