EPAM Systems, Inc. (FRA:E3M)
Germany · Delayed Price · Currency is EUR 92.08
-3.34 (-3.50%)
At close: Aug 26, 2026
FRA:E3M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | - | -1.80% | - |
| 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% | - |
| Jul 7, 2026 | 75.58 | 79.66 | 75.58 | 78.62 | 78.62 | 3.50% | - |
| Jul 6, 2026 | 76.10 | 77.26 | 75.96 | 75.96 | 75.96 | -0.58% | 1 |
| Jul 3, 2026 | 76.90 | 76.90 | 75.46 | 76.40 | 76.40 | 0.03% | - |
| Jul 2, 2026 | 74.62 | 76.72 | 74.62 | 76.38 | 76.38 | 2.77% | - |
| Jul 1, 2026 | 69.04 | 74.58 | 69.04 | 74.32 | 74.32 | 6.32% | 75 |
| Jun 30, 2026 | 69.98 | 69.98 | 67.76 | 69.90 | 69.90 | 0.17% | - |
| Jun 29, 2026 | 70.78 | 71.24 | 69.68 | 69.78 | 69.78 | -1.19% | - |
| Jun 26, 2026 | 67.48 | 71.18 | 67.48 | 70.62 | 70.62 | 4.01% | - |
| Jun 25, 2026 | 68.62 | 68.62 | 67.58 | 67.90 | 67.90 | -1.08% | - |
| Jun 24, 2026 | 67.24 | 68.64 | 67.24 | 68.64 | 68.64 | 2.26% | 30 |
| Jun 23, 2026 | 66.04 | 67.12 | 65.22 | 67.12 | 67.12 | 1.60% | - |
| Jun 22, 2026 | 66.84 | 66.84 | 63.78 | 66.06 | 66.06 | -0.87% | - |
| Jun 19, 2026 | 67.02 | 67.02 | 66.64 | 66.64 | 66.64 | -0.03% | - |
| Jun 18, 2026 | 76.02 | 76.14 | 66.66 | 66.66 | 66.66 | -12.34% | 450 |