EPC Groupe (EPA:EXPL)
France
· Delayed Price · Currency is EUR 234.00
+18.00 (8.33%)
At close: Dec 5, 2025
EPC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | - | - | 1 |
| 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 |
| Oct 10, 2025 | 203.00 | 203.00 | 195.00 | 195.50 | 195.50 | -3.22% | 239 |
| Oct 9, 2025 | 201.00 | 203.00 | 197.00 | 202.00 | 202.00 | 1.00% | 804 |
| Oct 8, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 102 |
| Oct 7, 2025 | 200.00 | 203.00 | 199.50 | 200.00 | 200.00 | - | 117 |
| Oct 6, 2025 | 201.00 | 201.00 | 198.50 | 200.00 | 200.00 | - | 218 |
| Oct 3, 2025 | 201.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.50% | 213 |
| Oct 2, 2025 | 201.00 | 202.00 | 198.00 | 201.00 | 201.00 | - | 539 |
| Oct 1, 2025 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 0.50% | 480 |
| Sep 30, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 106 |
| Sep 29, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 6,457 |
| 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 |