Skip to main content
E-Pango SA (EPA:ALAGO)
France flag France · Delayed Price · Currency is EUR
0.190
-0.020 (-9.33%)
Apr 28, 2026, 5:35 PM CET

E-Pango Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.210.190.20--4.78%1,129,209
Apr 27, 20260.210.230.200.210.21-2.88%1,560,297
Apr 24, 20260.230.240.210.220.22-7.64%2,508,339
Apr 23, 20260.250.250.230.230.23-6.73%2,008,566
Apr 22, 20260.240.270.230.250.251.05%2,864,273
Apr 21, 20260.260.270.230.250.25-6.43%1,871,428
Apr 20, 20260.260.290.250.260.264.02%2,528,925
Apr 17, 20260.270.280.220.250.25-6.62%4,921,529
Apr 16, 20260.290.310.260.270.27-15.00%6,121,922
Apr 15, 20260.350.350.320.320.32-7.03%2,055,651
Apr 14, 20260.350.370.320.340.340.06%2,500,232
Apr 13, 20260.360.370.300.340.34-3.10%6,607,057
Apr 10, 20260.380.410.350.360.36-6.68%5,743,192
Apr 9, 20260.320.390.310.380.3818.88%6,158,917
Apr 8, 20260.330.340.300.320.32-3.21%3,309,936
Apr 7, 20260.300.350.280.330.3318.07%6,635,333
Apr 2, 20260.270.290.250.280.283.90%3,086,540
Apr 1, 20260.270.290.240.270.270.37%4,163,081
Mar 31, 20260.280.310.260.270.27-9.60%3,933,633
Mar 30, 20260.280.350.240.300.3015.56%14,293,590
Mar 27, 20260.200.280.170.260.26137.08%15,719,553
Mar 26, 20260.110.110.110.110.110.18%149,786
Mar 25, 20260.110.110.100.110.110.19%94,956
Mar 24, 20260.110.110.100.110.110.37%146,792
Mar 23, 20260.110.110.100.110.11-2.18%68,897
Mar 20, 20260.110.110.110.110.113.77%162,471
Mar 19, 20260.110.110.100.110.11-2.75%232,820
Mar 18, 20260.110.110.110.110.11-65,273
Mar 17, 20260.110.110.110.110.11-0.91%159,465
Mar 16, 20260.110.110.100.110.111.85%183,191
Mar 13, 20260.110.110.110.110.11-1.82%132,468
Mar 12, 20260.120.120.110.110.11-6.14%403,181
Mar 11, 20260.120.120.110.120.12-1.35%136,566
Mar 10, 20260.120.120.120.120.12-2.62%583,473
Mar 9, 20260.110.130.100.120.1210.11%677,360
Mar 6, 20260.100.110.100.110.116.54%726,038
Mar 5, 20260.110.110.100.100.10-2.07%183,538
Mar 4, 20260.110.110.100.110.11-0.38%385,632
Mar 3, 20260.110.110.110.110.11-2.56%193,138
Mar 2, 20260.110.110.100.110.111.11%362,288
Feb 27, 20260.110.120.110.110.11-4.08%918,955
Feb 26, 20260.120.120.110.110.11-3.59%1,110,843
Feb 25, 20260.130.130.120.120.12-8.59%1,977,071
Feb 24, 20260.100.140.100.130.1334.45%6,296,739
Feb 23, 20260.090.100.090.100.102.37%651,131
Feb 20, 20260.100.100.090.090.096.65%2,067,988
Feb 19, 20260.080.110.080.090.09-24.70%3,558,189
Feb 18, 20260.110.120.110.120.12-0.52%236,570
Feb 17, 20260.120.120.110.120.12-3.00%502,526
Feb 16, 20260.120.120.120.120.12-3.07%527,771
Feb 13, 20260.130.130.120.120.12-0.96%876,085
Feb 12, 20260.140.140.130.130.13-3.85%1,068,862
Feb 11, 20260.130.150.120.130.13-1.52%3,824,191
Feb 10, 20260.120.130.120.130.137.84%823,773
Feb 9, 20260.120.130.120.120.122.00%837,402
Feb 6, 20260.120.120.120.120.120.33%559,058
Feb 5, 20260.120.120.120.120.12-0.33%557,500
Feb 4, 20260.120.120.120.120.12-4.91%475,149
Feb 3, 20260.130.130.120.130.13-722,820
Feb 2, 20260.130.140.120.130.135.17%1,755,994
Jan 30, 20260.120.130.120.120.120.84%785,768
Jan 29, 20260.120.120.120.120.12-6.59%1,145,728
Jan 28, 20260.130.130.120.130.13-1.39%740,997
Jan 27, 20260.130.140.120.130.130.78%1,261,362
Jan 26, 20260.120.130.120.130.1312.46%1,940,729
Jan 23, 20260.120.120.110.110.11-5.00%988,839
Jan 22, 20260.120.120.120.120.12-1.64%730,357
Jan 21, 20260.120.130.120.120.122.52%931,873
Jan 20, 20260.120.120.120.120.12-0.83%592,354
Jan 19, 20260.120.120.120.120.12-3.85%678,226
Jan 16, 20260.120.130.120.120.12-0.95%312,004
Jan 15, 20260.130.130.120.130.13-1,189,355
Jan 14, 20260.130.130.120.130.13-0.63%407,189
Jan 13, 20260.130.130.120.130.13-0.94%861,223
Jan 12, 20260.140.140.130.130.13-7.91%1,824,442
Jan 9, 20260.140.150.140.140.140.29%820,877
Jan 8, 20260.140.140.140.140.140.87%466,067
Jan 7, 20260.140.140.140.140.14-2.55%627,147
Jan 6, 20260.140.150.130.140.145.07%1,331,664
Jan 5, 20260.140.150.130.130.13-1.32%1,933,468
Jan 2, 20260.140.140.140.140.14-2.86%389,224
Dec 31, 20250.140.150.140.140.140.72%452,662
Dec 30, 20250.130.140.130.140.144.83%1,098,215
Dec 29, 20250.130.130.130.130.13-297,903
Dec 24, 20250.130.130.130.130.131.22%284,109
Dec 23, 20250.130.140.130.130.130.77%469,378
Dec 22, 20250.120.130.120.130.137.44%841,785
Dec 19, 20250.120.130.120.120.121.68%617,145
Dec 18, 20250.120.120.110.120.124.39%843,308
Dec 17, 20250.120.120.110.110.11-6.56%1,801,898
Dec 16, 20250.140.140.120.120.12-9.50%1,157,557
Dec 15, 20250.140.150.130.130.131.97%1,266,623
Dec 12, 20250.160.160.130.130.13-11.04%1,530,246
Dec 11, 20250.160.170.150.150.15-9.39%1,667,818
Dec 10, 20250.160.170.140.160.161.23%3,125,303
Dec 9, 20250.140.170.140.160.1616.88%4,493,683
Dec 8, 20250.110.140.110.140.1421.58%3,552,129
Dec 5, 20250.110.120.110.110.114.59%1,298,396
Dec 4, 20250.110.120.100.110.11-5.05%2,075,712
Dec 3, 20250.130.130.110.110.11-7.42%2,595,802