EPAM Systems, Inc. (FRA:E3M)
Germany · Delayed Price · Currency is EUR 103.50
-6.25 (-5.69%)
Last updated: Apr 23, 2026, 9:55 PM CET
FRA:E3M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 109.05 | 109.05 | 109.05 | 109.05 | - | -0.64% | - |
| Apr 22, 2026 | 112.45 | 112.45 | 109.35 | 109.75 | 109.75 | -2.44% | - |
| Apr 21, 2026 | 111.65 | 113.60 | 111.65 | 112.50 | 112.50 | 1.44% | - |
| Apr 20, 2026 | 110.45 | 111.85 | 110.30 | 110.90 | 110.90 | -0.36% | 7 |
| Apr 17, 2026 | 107.40 | 112.55 | 107.40 | 111.30 | 111.30 | 2.96% | - |
| Apr 16, 2026 | 108.45 | 109.05 | 108.05 | 108.10 | 108.10 | -0.37% | - |
| Apr 15, 2026 | 107.50 | 110.25 | 107.50 | 108.50 | 108.50 | 0.84% | 4 |
| Apr 14, 2026 | 105.70 | 108.60 | 105.70 | 107.60 | 107.60 | 1.46% | - |
| Apr 13, 2026 | 104.05 | 106.20 | 104.05 | 106.05 | 106.05 | 2.17% | - |
| Apr 10, 2026 | 105.55 | 105.55 | 103.80 | 103.80 | 103.80 | -1.19% | - |
| Apr 9, 2026 | 111.05 | 111.05 | 105.05 | 105.05 | 105.05 | -5.40% | - |
| Apr 8, 2026 | 117.05 | 117.05 | 111.05 | 111.05 | 111.05 | -4.10% | 81 |
| Apr 7, 2026 | 120.75 | 120.75 | 113.80 | 115.80 | 115.80 | -2.69% | - |
| Apr 2, 2026 | 115.25 | 119.40 | 115.25 | 119.00 | 119.00 | 2.41% | - |
| Apr 1, 2026 | 116.90 | 116.90 | 114.85 | 116.20 | 116.20 | -0.60% | - |
| Mar 31, 2026 | 118.95 | 120.05 | 116.55 | 116.90 | 116.90 | -1.56% | 3 |
| Mar 30, 2026 | 117.20 | 119.80 | 117.20 | 118.75 | 118.75 | 1.76% | - |
| Mar 27, 2026 | 117.80 | 117.80 | 116.60 | 116.70 | 116.70 | -0.81% | - |
| Mar 26, 2026 | 114.00 | 119.75 | 114.00 | 117.65 | 117.65 | 2.80% | - |
| Mar 25, 2026 | 114.65 | 115.20 | 114.45 | 114.45 | 114.45 | 0.04% | - |
| Mar 24, 2026 | 116.70 | 116.70 | 113.00 | 114.40 | 114.40 | -1.72% | - |
| Mar 23, 2026 | 119.05 | 119.05 | 116.40 | 116.40 | 116.40 | -2.96% | - |
| Mar 20, 2026 | 116.65 | 119.95 | 116.65 | 119.95 | 119.95 | 2.57% | 66 |
| Mar 19, 2026 | 116.40 | 118.25 | 116.40 | 116.95 | 116.95 | 0.56% | - |
| Mar 18, 2026 | 118.50 | 118.50 | 116.30 | 116.30 | 116.30 | -1.32% | - |
| Mar 17, 2026 | 118.25 | 120.45 | 117.85 | 117.85 | 117.85 | -0.59% | - |
| Mar 16, 2026 | 120.15 | 120.15 | 118.55 | 118.55 | 118.55 | -0.79% | - |
| Mar 13, 2026 | 117.50 | 122.10 | 117.50 | 119.50 | 119.50 | 1.70% | - |
| Mar 12, 2026 | 121.40 | 121.40 | 117.50 | 117.50 | 117.50 | -3.77% | - |
| Mar 11, 2026 | 121.80 | 122.70 | 120.20 | 122.10 | 122.10 | 0.25% | - |
| Mar 10, 2026 | 123.60 | 123.60 | 119.70 | 121.80 | 121.80 | -1.50% | 10 |
| Mar 9, 2026 | 123.35 | 125.05 | 123.35 | 123.65 | 123.65 | -1.04% | 53 |
| Mar 6, 2026 | 124.00 | 126.60 | 124.00 | 124.95 | 124.95 | 0.36% | 96 |
| Mar 5, 2026 | 120.45 | 127.55 | 120.45 | 124.50 | 124.50 | 2.55% | 186 |
| Mar 4, 2026 | 119.55 | 123.70 | 119.55 | 121.40 | 121.40 | 0.46% | - |
| Mar 3, 2026 | 117.75 | 120.95 | 117.75 | 120.85 | 120.85 | 1.51% | - |
| Mar 2, 2026 | 118.85 | 121.20 | 117.95 | 119.05 | 119.05 | 0.72% | 37 |
| Feb 27, 2026 | 116.35 | 118.20 | 115.50 | 118.20 | 118.20 | 1.03% | 50 |
| Feb 26, 2026 | 110.20 | 118.05 | 110.20 | 117.00 | 117.00 | 5.36% | - |
| Feb 25, 2026 | 108.60 | 111.05 | 108.60 | 111.05 | 111.05 | 1.09% | 70 |
| Feb 24, 2026 | 110.05 | 111.95 | 109.65 | 109.85 | 109.85 | -0.63% | 135 |
| Feb 23, 2026 | 116.25 | 116.25 | 109.45 | 110.55 | 110.55 | -5.75% | 60 |
| Feb 20, 2026 | 117.75 | 122.20 | 115.75 | 117.30 | 117.30 | - | 146 |
| Feb 19, 2026 | 143.60 | 144.65 | 111.10 | 117.30 | 117.30 | -17.54% | 1,183 |
| Feb 18, 2026 | 136.35 | 143.50 | 136.35 | 142.25 | 142.25 | 4.17% | - |
| Feb 17, 2026 | 139.40 | 139.40 | 135.00 | 136.55 | 136.55 | -2.32% | 20 |
| Feb 16, 2026 | 139.80 | 139.95 | 139.75 | 139.80 | 139.80 | 0.29% | - |
| Feb 13, 2026 | 136.75 | 140.20 | 136.00 | 139.40 | 139.40 | 1.75% | 150 |
| Feb 12, 2026 | 149.70 | 149.70 | 135.05 | 137.00 | 137.00 | -8.51% | 20 |
| Feb 11, 2026 | 160.35 | 160.35 | 149.75 | 149.75 | 149.75 | -6.61% | 119 |