EPC Groupe (EPA:EXPL)
France
· Delayed Price · Currency is EUR 244.00
+1.00 (0.41%)
Mar 5, 2026, 9:06 AM CET
EPC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 241.00 | 243.00 | 239.00 | 243.00 | 243.00 | 1.25% | 79 |
| Mar 3, 2026 | 250.00 | 252.00 | 240.00 | 240.00 | 240.00 | -4.76% | 118 |
| Mar 2, 2026 | 249.00 | 252.00 | 246.00 | 252.00 | 252.00 | 2.02% | 72 |
| Feb 27, 2026 | 251.00 | 253.00 | 247.00 | 247.00 | 247.00 | -1.20% | 122 |
| Feb 26, 2026 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | -2.34% | 1,264 |
| Feb 25, 2026 | 243.00 | 256.00 | 240.00 | 256.00 | 256.00 | 6.22% | 840 |
| Feb 24, 2026 | 241.00 | 241.00 | 240.00 | 241.00 | 241.00 | - | 38 |
| Feb 23, 2026 | 246.00 | 246.00 | 241.00 | 241.00 | 241.00 | -1.23% | 78 |
| Feb 20, 2026 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | -0.81% | 55 |
| Feb 19, 2026 | 241.00 | 246.00 | 240.00 | 246.00 | 246.00 | 2.50% | 206 |
| Feb 18, 2026 | 239.00 | 240.00 | 239.00 | 240.00 | 240.00 | - | 693 |
| Feb 17, 2026 | 241.00 | 241.00 | 239.00 | 240.00 | 240.00 | - | 267 |
| Feb 16, 2026 | 240.00 | 241.00 | 237.00 | 240.00 | 240.00 | - | 120 |
| Feb 13, 2026 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | -0.41% | 44 |
| Feb 12, 2026 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | 0.42% | 98 |
| Feb 11, 2026 | 245.00 | 245.00 | 239.00 | 240.00 | 240.00 | -2.04% | 2,329 |
| Feb 10, 2026 | 237.00 | 245.00 | 234.00 | 245.00 | 245.00 | 3.38% | 200 |
| Feb 9, 2026 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | 0.42% | 64 |
| Feb 6, 2026 | 237.00 | 239.00 | 236.00 | 236.00 | 236.00 | -0.42% | 40 |
| Feb 5, 2026 | 236.00 | 237.00 | 235.00 | 237.00 | 237.00 | 0.42% | 17 |
| Feb 4, 2026 | 236.00 | 236.00 | 233.00 | 236.00 | 236.00 | 0.43% | 189 |
| Feb 3, 2026 | 238.00 | 238.00 | 235.00 | 235.00 | 235.00 | -1.26% | 190 |
| Feb 2, 2026 | 246.00 | 246.00 | 231.00 | 238.00 | 238.00 | -3.25% | 300 |
| Jan 30, 2026 | 249.00 | 259.00 | 246.00 | 246.00 | 246.00 | - | 714 |
| Jan 29, 2026 | 237.00 | 246.00 | 236.00 | 246.00 | 246.00 | 3.80% | 400 |
| Jan 28, 2026 | 236.00 | 237.00 | 235.00 | 237.00 | 237.00 | 0.85% | 316 |
| Jan 27, 2026 | 233.00 | 235.00 | 229.00 | 235.00 | 235.00 | 0.86% | 616 |
| Jan 26, 2026 | 239.00 | 241.00 | 233.00 | 233.00 | 233.00 | - | 376 |
| Jan 23, 2026 | 233.00 | 239.00 | 233.00 | 233.00 | 233.00 | - | 523 |
| Jan 22, 2026 | 227.00 | 233.00 | 227.00 | 233.00 | 233.00 | 2.64% | 138 |
| Jan 21, 2026 | 227.00 | 227.00 | 222.00 | 227.00 | 227.00 | 0.44% | 143 |
| Jan 20, 2026 | 229.00 | 230.00 | 220.00 | 226.00 | 226.00 | -2.16% | 189 |
| Jan 19, 2026 | 233.00 | 233.00 | 228.00 | 231.00 | 231.00 | - | 128 |
| Jan 16, 2026 | 225.00 | 231.00 | 225.00 | 231.00 | 231.00 | 2.67% | 71 |
| Jan 15, 2026 | 225.00 | 225.00 | 223.00 | 225.00 | 225.00 | 2.27% | 2,121 |
| Jan 14, 2026 | 229.00 | 229.00 | 220.00 | 220.00 | 220.00 | -4.35% | 426 |
| Jan 13, 2026 | 233.00 | 233.00 | 218.00 | 230.00 | 230.00 | -1.29% | 866 |
| Jan 12, 2026 | 228.00 | 233.00 | 227.00 | 233.00 | 233.00 | 2.64% | 303 |
| Jan 9, 2026 | 225.00 | 227.00 | 224.00 | 227.00 | 227.00 | 0.89% | 211 |
| Jan 8, 2026 | 224.00 | 225.00 | 223.00 | 225.00 | 225.00 | 0.90% | 88 |
| Jan 7, 2026 | 220.00 | 227.00 | 220.00 | 223.00 | 223.00 | 1.83% | 259 |
| Jan 6, 2026 | 217.00 | 222.00 | 217.00 | 219.00 | 219.00 | 0.92% | 127 |
| Jan 5, 2026 | 209.00 | 217.00 | 209.00 | 217.00 | 217.00 | 4.33% | 94 |
| Jan 2, 2026 | 217.00 | 218.00 | 208.00 | 208.00 | 208.00 | -3.70% | 141 |
| Dec 31, 2025 | 216.00 | 219.00 | 215.00 | 216.00 | 216.00 | 0.47% | 178 |
| Dec 30, 2025 | 223.00 | 224.00 | 215.00 | 215.00 | 215.00 | -3.59% | 251 |
| Dec 29, 2025 | 225.00 | 226.00 | 223.00 | 223.00 | 223.00 | -0.89% | 129 |
| Dec 24, 2025 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | 0.45% | 259 |
| Dec 23, 2025 | 231.00 | 231.00 | 224.00 | 224.00 | 224.00 | -2.61% | 408 |
| Dec 22, 2025 | 225.00 | 230.00 | 224.00 | 230.00 | 230.00 | 2.68% | 286 |
| Dec 19, 2025 | 224.00 | 227.00 | 224.00 | 224.00 | 224.00 | -0.88% | 107 |
| Dec 18, 2025 | 231.00 | 232.00 | 226.00 | 226.00 | 226.00 | -2.16% | 87 |
| Dec 17, 2025 | 232.00 | 233.00 | 230.00 | 231.00 | 231.00 | 1.76% | 130 |
| Dec 16, 2025 | 224.00 | 227.00 | 224.00 | 227.00 | 227.00 | 1.34% | 101 |
| Dec 15, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | -2.61% | 484 |
| Dec 12, 2025 | 225.00 | 231.00 | 220.00 | 230.00 | 230.00 | 2.68% | 361 |
| Dec 11, 2025 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | -2.61% | 153 |
| Dec 10, 2025 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.44% | 17 |
| Dec 9, 2025 | 234.00 | 234.00 | 222.00 | 229.00 | 229.00 | -2.55% | 247 |
| Dec 8, 2025 | 236.00 | 236.00 | 231.00 | 235.00 | 235.00 | 0.43% | 68 |
| Dec 5, 2025 | 216.00 | 235.00 | 216.00 | 234.00 | 234.00 | 8.33% | 194 |
| Dec 4, 2025 | 217.00 | 217.00 | 213.00 | 216.00 | 216.00 | -0.46% | 79 |
| Dec 3, 2025 | 220.00 | 220.00 | 206.00 | 217.00 | 217.00 | -1.81% | 282 |
| Dec 2, 2025 | 216.00 | 221.00 | 216.00 | 221.00 | 221.00 | 2.79% | 48 |
| Dec 1, 2025 | 218.00 | 219.00 | 215.00 | 215.00 | 215.00 | -1.38% | 124 |
| Nov 28, 2025 | 226.00 | 228.00 | 218.00 | 218.00 | 218.00 | -3.54% | 1,167 |
| Nov 27, 2025 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | -2.16% | 95 |
| Nov 26, 2025 | 234.00 | 235.00 | 227.00 | 231.00 | 231.00 | -1.70% | 150 |
| Nov 25, 2025 | 234.00 | 235.00 | 231.00 | 235.00 | 235.00 | 0.43% | 634 |
| Nov 24, 2025 | 235.00 | 237.00 | 230.00 | 234.00 | 234.00 | -1.68% | 280 |
| Nov 21, 2025 | 225.00 | 240.00 | 224.00 | 238.00 | 238.00 | 5.78% | 948 |
| Nov 20, 2025 | 225.00 | 225.00 | 221.00 | 225.00 | 225.00 | 1.81% | 281 |
| Nov 19, 2025 | 219.00 | 221.00 | 216.00 | 221.00 | 221.00 | 0.91% | 337 |
| Nov 18, 2025 | 219.00 | 220.00 | 215.00 | 219.00 | 219.00 | -0.45% | 158 |
| Nov 17, 2025 | 218.00 | 224.00 | 217.00 | 220.00 | 220.00 | 1.85% | 378 |
| Nov 14, 2025 | 207.00 | 216.00 | 207.00 | 216.00 | 216.00 | 4.85% | 581 |
| Nov 13, 2025 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 287 |
| Nov 12, 2025 | 206.00 | 208.00 | 205.00 | 208.00 | 208.00 | 0.97% | 74 |
| Nov 11, 2025 | 206.00 | 206.00 | 203.00 | 206.00 | 206.00 | 0.49% | 59 |
| Nov 10, 2025 | 203.00 | 205.00 | 201.00 | 205.00 | 205.00 | 0.49% | 127 |
| Nov 7, 2025 | 205.00 | 209.00 | 204.00 | 204.00 | 204.00 | -0.49% | 290 |
| Nov 6, 2025 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | 1.49% | 141 |
| Nov 5, 2025 | 201.00 | 205.00 | 201.00 | 202.00 | 202.00 | 0.50% | 701 |
| Nov 4, 2025 | 205.00 | 205.00 | 201.00 | 201.00 | 201.00 | -1.95% | 141 |
| Nov 3, 2025 | 203.00 | 205.00 | 201.00 | 205.00 | 205.00 | 1.49% | 265 |
| Oct 31, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 520 |
| Oct 30, 2025 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 184 |
| Oct 29, 2025 | 197.00 | 201.00 | 197.00 | 200.00 | 200.00 | 1.01% | 468 |
| Oct 28, 2025 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 0.76% | 225 |
| Oct 27, 2025 | 196.00 | 196.50 | 196.00 | 196.50 | 196.50 | 0.26% | 57 |
| Oct 24, 2025 | 200.00 | 201.00 | 196.00 | 196.00 | 196.00 | -2.00% | 351 |
| Oct 23, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 346 |
| Oct 22, 2025 | 196.50 | 200.00 | 196.00 | 200.00 | 200.00 | 2.30% | 90 |
| Oct 21, 2025 | 190.00 | 200.00 | 190.00 | 195.50 | 195.50 | 0.77% | 580 |
| Oct 20, 2025 | 193.00 | 195.00 | 192.50 | 194.00 | 194.00 | 0.52% | 257 |
| Oct 17, 2025 | 193.50 | 194.50 | 191.00 | 193.00 | 193.00 | -0.26% | 264 |
| Oct 16, 2025 | 192.50 | 193.50 | 191.50 | 193.50 | 193.50 | 0.52% | 74 |
| Oct 15, 2025 | 191.00 | 193.00 | 191.00 | 192.50 | 192.50 | -0.77% | 270 |
| Oct 14, 2025 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 0.52% | 235 |
| Oct 13, 2025 | 195.50 | 195.50 | 193.00 | 193.00 | 193.00 | -1.28% | 485 |