EPC Groupe (EPA:EXPL)
France
· Delayed Price · Currency is EUR 200.00
0.00 (0.00%)
Sep 26, 2025, 5:29 PM CET
EPC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 51 |
| Sep 25, 2025 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | -2.91% | 299 |
| Sep 24, 2025 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | - | 38 |
| Sep 23, 2025 | 206.00 | 207.00 | 204.00 | 206.00 | 206.00 | - | 191 |
| Sep 22, 2025 | 203.00 | 206.00 | 203.00 | 206.00 | 206.00 | 1.48% | 197 |
| Sep 19, 2025 | 201.00 | 211.00 | 200.00 | 203.00 | 203.00 | 1.50% | 453 |
| Sep 18, 2025 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | -1.48% | 888 |
| Sep 17, 2025 | 198.50 | 203.00 | 198.00 | 203.00 | 203.00 | 1.75% | 359 |
| Sep 16, 2025 | 197.00 | 199.50 | 196.00 | 199.50 | 199.50 | 1.27% | 396 |
| Sep 15, 2025 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 0.77% | 269 |
| Sep 12, 2025 | 191.00 | 196.50 | 191.00 | 195.50 | 195.50 | 2.89% | 283 |
| Sep 11, 2025 | 191.00 | 191.00 | 186.00 | 190.00 | 190.00 | -0.52% | 123 |
| Sep 10, 2025 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | - | 87 |
| Sep 9, 2025 | 190.00 | 191.00 | 189.00 | 191.00 | 191.00 | 0.53% | 77 |
| Sep 8, 2025 | 192.00 | 192.00 | 186.00 | 190.00 | 190.00 | -1.04% | 502 |
| Sep 5, 2025 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | - | 158 |
| Sep 4, 2025 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | - | 68 |
| Sep 3, 2025 | 192.50 | 192.50 | 189.00 | 192.00 | 192.00 | 1.05% | 429 |
| Sep 2, 2025 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | -1.81% | 419 |
| Sep 1, 2025 | 193.00 | 193.50 | 191.50 | 193.50 | 193.50 | -0.26% | 58 |
| Aug 29, 2025 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | - | 131 |
| Aug 28, 2025 | 193.00 | 194.00 | 191.50 | 194.00 | 194.00 | 0.52% | 109 |
| Aug 27, 2025 | 193.00 | 193.00 | 191.50 | 193.00 | 193.00 | - | 60 |
| Aug 26, 2025 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | -1.03% | 142 |
| Aug 25, 2025 | 194.50 | 195.00 | 193.00 | 195.00 | 195.00 | 0.78% | 143 |
| Aug 22, 2025 | 194.00 | 194.00 | 193.50 | 193.50 | 193.50 | -0.26% | 4 |
| Aug 21, 2025 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | -1.02% | 37 |
| Aug 20, 2025 | 192.50 | 196.00 | 191.50 | 196.00 | 196.00 | 1.82% | 398 |
| Aug 19, 2025 | 194.00 | 194.00 | 191.50 | 192.50 | 192.50 | -0.77% | 225 |
| Aug 18, 2025 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | -0.51% | 16 |
| Aug 15, 2025 | 193.50 | 195.00 | 193.50 | 195.00 | 195.00 | 0.26% | 12 |
| Aug 14, 2025 | 196.00 | 196.50 | 193.00 | 194.50 | 194.50 | -0.77% | 287 |
| Aug 13, 2025 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 1.29% | 154 |
| Aug 12, 2025 | 194.00 | 195.00 | 193.00 | 193.50 | 193.50 | -0.26% | 582 |
| Aug 11, 2025 | 195.50 | 195.50 | 194.00 | 194.00 | 194.00 | -0.77% | 443 |
| Aug 8, 2025 | 195.50 | 197.00 | 195.00 | 195.50 | 195.50 | -0.51% | 242 |
| Aug 7, 2025 | 196.00 | 198.00 | 196.00 | 196.50 | 196.50 | -0.25% | 73 |
| Aug 6, 2025 | 196.00 | 197.00 | 195.50 | 197.00 | 197.00 | 0.51% | 33 |
| Aug 5, 2025 | 198.50 | 198.50 | 194.00 | 196.00 | 196.00 | -1.26% | 375 |
| Aug 4, 2025 | 198.00 | 199.50 | 197.00 | 198.50 | 198.50 | -0.50% | 158 |
| Aug 1, 2025 | 196.00 | 200.00 | 194.00 | 199.50 | 199.50 | 1.79% | 453 |
| Jul 31, 2025 | 196.50 | 197.50 | 196.00 | 196.00 | 196.00 | -0.51% | 61 |
| Jul 30, 2025 | 198.00 | 198.00 | 196.50 | 197.00 | 197.00 | -0.76% | 125 |
| Jul 29, 2025 | 197.00 | 198.50 | 196.50 | 198.50 | 198.50 | - | 76 |
| Jul 28, 2025 | 198.00 | 199.00 | 196.50 | 198.50 | 198.50 | 1.53% | 24 |
| Jul 25, 2025 | 196.00 | 196.50 | 195.00 | 195.50 | 195.50 | -0.26% | 138 |
| Jul 24, 2025 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 0.51% | 24 |
| Jul 23, 2025 | 198.00 | 199.00 | 195.00 | 195.00 | 195.00 | -1.52% | 591 |
| Jul 22, 2025 | 201.00 | 201.00 | 198.00 | 198.00 | 198.00 | -1.49% | 117 |
| Jul 21, 2025 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.50% | 85 |