EPC Groupe (EPA:EXPL)
France
· Delayed Price · Currency is EUR 268.00
+6.00 (2.29%)
Apr 28, 2026, 5:29 PM CET
EPC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 264.00 | 268.00 | 262.00 | 268.00 | 268.00 | 2.29% | 1,384 |
| Apr 27, 2026 | 258.00 | 264.00 | 258.00 | 262.00 | 262.00 | -0.76% | 541 |
| Apr 24, 2026 | 262.00 | 268.00 | 262.00 | 264.00 | 264.00 | -1.49% | 168 |
| Apr 23, 2026 | 275.00 | 275.00 | 262.00 | 268.00 | 268.00 | -2.55% | 445 |
| Apr 22, 2026 | 258.00 | 275.00 | 258.00 | 275.00 | 275.00 | 5.77% | 434 |
| Apr 21, 2026 | 259.00 | 261.00 | 256.00 | 260.00 | 260.00 | 0.39% | 493 |
| Apr 20, 2026 | 256.00 | 261.00 | 256.00 | 259.00 | 259.00 | -2.63% | 252 |
| Apr 17, 2026 | 255.00 | 266.00 | 255.00 | 266.00 | 266.00 | 4.72% | 1,408 |
| Apr 16, 2026 | 249.00 | 254.00 | 248.00 | 254.00 | 254.00 | 2.42% | 807 |
| Apr 15, 2026 | 247.00 | 251.00 | 247.00 | 248.00 | 248.00 | -0.40% | 256 |
| Apr 14, 2026 | 249.00 | 253.00 | 248.00 | 249.00 | 249.00 | -0.80% | 507 |
| Apr 13, 2026 | 248.00 | 253.00 | 247.00 | 251.00 | 251.00 | 0.80% | 351 |
| Apr 10, 2026 | 250.00 | 252.00 | 241.00 | 249.00 | 249.00 | 0.81% | 1,258 |
| Apr 9, 2026 | 251.00 | 252.00 | 247.00 | 247.00 | 247.00 | -1.59% | 442 |
| Apr 8, 2026 | 244.00 | 251.00 | 244.00 | 251.00 | 251.00 | 2.87% | 1,235 |
| Apr 7, 2026 | 249.00 | 249.00 | 241.00 | 244.00 | 244.00 | -2.40% | 373 |
| Apr 2, 2026 | 241.00 | 255.00 | 240.00 | 250.00 | 250.00 | -4.94% | 2,126 |
| Apr 1, 2026 | 261.00 | 267.00 | 252.00 | 263.00 | 263.00 | -4.36% | 409 |
| Mar 31, 2026 | 266.00 | 278.00 | 264.00 | 275.00 | 275.00 | 7.00% | 361 |
| Mar 30, 2026 | 242.00 | 263.00 | 238.00 | 257.00 | 257.00 | 1.58% | 856 |
| Mar 27, 2026 | 257.00 | 260.00 | 249.00 | 253.00 | 253.00 | -1.56% | 370 |
| Mar 26, 2026 | 268.00 | 271.00 | 257.00 | 257.00 | 257.00 | -2.65% | 170 |
| Mar 25, 2026 | 267.00 | 272.00 | 253.00 | 264.00 | 264.00 | -4.35% | 677 |
| Mar 24, 2026 | 293.00 | 293.00 | 273.00 | 276.00 | 276.00 | -5.80% | 440 |
| Mar 23, 2026 | 289.00 | 293.00 | 280.00 | 293.00 | 293.00 | -1.01% | 1,044 |
| Mar 20, 2026 | 297.00 | 302.00 | 290.00 | 296.00 | 296.00 | 0.68% | 163 |
| Mar 19, 2026 | 289.00 | 300.00 | 289.00 | 294.00 | 294.00 | 0.68% | 423 |
| Mar 18, 2026 | 294.00 | 299.00 | 285.00 | 292.00 | 292.00 | - | 303 |
| Mar 17, 2026 | 296.00 | 297.00 | 290.00 | 292.00 | 292.00 | -1.35% | 688 |
| Mar 16, 2026 | 287.00 | 299.00 | 284.00 | 296.00 | 296.00 | 3.86% | 434 |
| Mar 13, 2026 | 292.00 | 293.00 | 284.00 | 285.00 | 285.00 | -1.72% | 410 |
| Mar 12, 2026 | 297.00 | 297.00 | 285.00 | 290.00 | 290.00 | -2.36% | 768 |
| Mar 11, 2026 | 299.00 | 299.00 | 287.00 | 297.00 | 297.00 | 4.21% | 1,488 |
| Mar 10, 2026 | 292.00 | 293.00 | 277.00 | 285.00 | 285.00 | 0.35% | 149 |
| Mar 9, 2026 | 275.00 | 292.00 | 249.00 | 284.00 | 284.00 | 4.41% | 605 |
| Mar 6, 2026 | 264.00 | 287.00 | 260.00 | 272.00 | 272.00 | 4.62% | 805 |
| Mar 5, 2026 | 243.00 | 266.00 | 243.00 | 260.00 | 260.00 | 7.00% | 466 |
| 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 |