EPAM Systems, Inc. (FRA:E3M)
Germany · Delayed Price · Currency is EUR 87.74
+5.48 (6.66%)
Last updated: Jul 28, 2026, 7:55 PM CET
FRA:E3M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 78.98 | 82.54 | 78.98 | 82.54 | 82.54 | 4.56% | 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 |
| Jun 17, 2026 | 80.00 | 80.14 | 76.04 | 76.04 | 76.04 | -5.04% | - |
| Jun 16, 2026 | 79.72 | 80.98 | 79.72 | 80.08 | 80.08 | -0.27% | 106 |
| Jun 15, 2026 | 82.56 | 82.56 | 79.72 | 80.30 | 80.30 | -2.12% | - |
| Jun 12, 2026 | 79.94 | 82.04 | 79.86 | 82.04 | 82.04 | 2.88% | 3 |
| Jun 11, 2026 | 80.36 | 80.36 | 78.70 | 79.74 | 79.74 | -0.87% | - |
| Jun 10, 2026 | 82.28 | 82.28 | 80.44 | 80.44 | 80.44 | -2.43% | - |
| Jun 9, 2026 | 83.52 | 83.52 | 81.14 | 82.44 | 82.44 | -1.88% | - |
| Jun 8, 2026 | 84.32 | 85.20 | 84.02 | 84.02 | 84.02 | -1.27% | - |
| Jun 5, 2026 | 83.64 | 85.72 | 83.46 | 85.10 | 85.10 | 1.31% | - |
| Jun 4, 2026 | 83.40 | 85.92 | 83.40 | 84.00 | 84.00 | 0.24% | - |
| Jun 3, 2026 | 88.14 | 88.14 | 83.80 | 83.80 | 83.80 | -5.14% | 118 |
| Jun 2, 2026 | 93.02 | 93.02 | 86.98 | 88.34 | 88.34 | -5.80% | - |
| Jun 1, 2026 | 87.60 | 94.44 | 87.60 | 93.78 | 93.78 | 6.84% | 320 |
| May 29, 2026 | 85.20 | 88.74 | 85.20 | 87.78 | 87.78 | 1.13% | - |
| May 28, 2026 | 85.34 | 87.14 | 85.00 | 86.80 | 86.80 | -0.53% | 50 |
| May 27, 2026 | 85.38 | 87.32 | 85.38 | 87.26 | 87.26 | 1.58% | - |
| May 26, 2026 | 88.44 | 88.44 | 85.62 | 85.90 | 85.90 | -3.09% | - |
| May 25, 2026 | 88.48 | 88.64 | 88.48 | 88.64 | 88.64 | 0.64% | - |
| May 22, 2026 | 88.64 | 90.00 | 87.52 | 88.08 | 88.08 | -0.83% | 267 |
| May 21, 2026 | 88.52 | 88.82 | 86.10 | 88.82 | 88.82 | -0.98% | - |
| May 20, 2026 | 86.18 | 89.70 | 84.36 | 89.70 | 89.70 | 3.44% | - |
| May 19, 2026 | 85.72 | 89.84 | 85.72 | 86.72 | 86.72 | 1.28% | 423 |