Groupe Pizzorno Environnement (EPA:GPE)
France
· Delayed Price · Currency is EUR 61.40
0.00 (0.00%)
At close: Mar 6, 2026
EPA:GPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.80 | 61.80 | 61.40 | 61.40 | 61.40 | - | 37 |
| Mar 5, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.33% | 28 |
| Mar 4, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - | 86 |
| Mar 3, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - | 148 |
| Mar 2, 2026 | 61.20 | 61.80 | 61.00 | 61.20 | 61.20 | - | 4,398 |
| Feb 27, 2026 | 61.80 | 61.80 | 61.20 | 61.20 | 61.20 | -0.65% | 196 |
| Feb 26, 2026 | 61.80 | 61.80 | 61.40 | 61.60 | 61.60 | 0.33% | 53 |
| Feb 25, 2026 | 61.80 | 61.80 | 61.20 | 61.40 | 61.40 | -0.65% | 1,029 |
| Feb 24, 2026 | 61.40 | 61.80 | 61.40 | 61.80 | 61.80 | 0.65% | 176 |
| Feb 23, 2026 | 61.40 | 61.80 | 61.40 | 61.40 | 61.40 | -0.65% | 439 |
| Feb 20, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.32% | 30 |
| Feb 19, 2026 | 61.80 | 61.80 | 61.40 | 61.60 | 61.60 | -0.32% | 482 |
| Feb 18, 2026 | 61.80 | 61.80 | 61.40 | 61.80 | 61.80 | - | 212 |
| Feb 17, 2026 | 61.80 | 61.80 | 61.40 | 61.80 | 61.80 | 0.65% | 241 |
| Feb 16, 2026 | 61.60 | 61.80 | 61.40 | 61.40 | 61.40 | - | 338 |
| Feb 13, 2026 | 61.60 | 61.60 | 61.40 | 61.40 | 61.40 | -0.32% | 120 |
| Feb 12, 2026 | 61.60 | 61.60 | 61.40 | 61.60 | 61.60 | 0.33% | 39 |
| Feb 11, 2026 | 61.60 | 61.60 | 61.40 | 61.40 | 61.40 | - | 883 |
| Feb 10, 2026 | 61.60 | 61.60 | 61.20 | 61.40 | 61.40 | - | 427 |
| Feb 9, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - | 90 |
| Feb 6, 2026 | 61.60 | 61.60 | 61.40 | 61.40 | 61.40 | - | 58 |
| Feb 5, 2026 | 61.60 | 61.60 | 61.40 | 61.40 | 61.40 | -0.65% | 242 |
| Feb 4, 2026 | 61.60 | 61.80 | 61.20 | 61.80 | 61.80 | 0.65% | 381 |
| Feb 3, 2026 | 61.40 | 61.40 | 61.20 | 61.40 | 61.40 | 0.33% | 173 |
| Feb 2, 2026 | 61.80 | 61.80 | 61.20 | 61.20 | 61.20 | -0.97% | 170 |
| Jan 30, 2026 | 61.80 | 62.00 | 61.20 | 61.80 | 61.80 | - | 455 |
| Jan 29, 2026 | 61.00 | 61.80 | 61.00 | 61.80 | 61.80 | 1.31% | 135 |
| Jan 28, 2026 | 61.40 | 61.40 | 61.00 | 61.00 | 61.00 | -0.33% | 510 |
| Jan 27, 2026 | 62.00 | 62.00 | 61.20 | 61.20 | 61.20 | -0.33% | 203 |
| Jan 26, 2026 | 61.80 | 62.00 | 61.40 | 61.40 | 61.40 | -0.65% | 301 |
| Jan 23, 2026 | 61.20 | 62.00 | 61.20 | 61.80 | 61.80 | 0.98% | 1,046 |
| Jan 22, 2026 | 62.00 | 62.40 | 61.20 | 61.20 | 61.20 | -0.97% | 1,138 |
| Jan 21, 2026 | 62.00 | 62.00 | 61.20 | 61.80 | 61.80 | 0.98% | 629 |
| Jan 20, 2026 | 61.20 | 62.20 | 61.00 | 61.20 | 61.20 | -0.65% | 1,259 |
| Jan 19, 2026 | 60.20 | 61.80 | 60.00 | 61.60 | 61.60 | 10.00% | 4,123 |
| Jan 16, 2026 | 56.00 | 56.60 | 56.00 | 56.00 | 56.00 | -0.71% | 276 |
| Jan 15, 2026 | 56.40 | 56.40 | 55.60 | 56.40 | 56.40 | 0.71% | 275 |
| Jan 14, 2026 | 56.80 | 56.80 | 55.20 | 56.00 | 56.00 | -1.41% | 1,195 |
| Jan 13, 2026 | 57.00 | 57.40 | 56.00 | 56.80 | 56.80 | - | 308 |
| Jan 12, 2026 | 57.20 | 57.20 | 56.00 | 56.80 | 56.80 | 1.43% | 680 |
| Jan 9, 2026 | 57.80 | 57.80 | 56.00 | 56.00 | 56.00 | -2.44% | 1,552 |
| Jan 8, 2026 | 58.20 | 58.20 | 57.20 | 57.40 | 57.40 | -1.03% | 632 |
| Jan 7, 2026 | 57.60 | 58.00 | 57.60 | 58.00 | 58.00 | 0.69% | 162 |
| Jan 6, 2026 | 58.20 | 58.20 | 57.60 | 57.60 | 57.60 | -1.03% | 354 |
| Jan 5, 2026 | 58.80 | 58.80 | 56.80 | 58.20 | 58.20 | -0.34% | 856 |
| Jan 2, 2026 | 59.00 | 59.00 | 57.80 | 58.40 | 58.40 | 0.69% | 399 |
| Dec 31, 2025 | 58.20 | 58.60 | 57.80 | 58.00 | 58.00 | -0.34% | 443 |
| Dec 30, 2025 | 57.60 | 58.20 | 56.40 | 58.20 | 58.20 | 1.39% | 592 |
| Dec 29, 2025 | 56.60 | 57.40 | 55.60 | 57.40 | 57.40 | 1.77% | 1,476 |
| Dec 24, 2025 | 56.00 | 57.00 | 55.40 | 56.40 | 56.40 | 0.71% | 1,311 |
| Dec 23, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 1,159 |
| Dec 22, 2025 | 58.00 | 58.00 | 57.60 | 58.00 | 58.00 | -1.02% | 165 |
| Dec 19, 2025 | 58.00 | 58.60 | 58.00 | 58.60 | 58.60 | 1.38% | 304 |
| Dec 18, 2025 | 58.40 | 59.00 | 57.80 | 57.80 | 57.80 | -0.69% | 522 |
| Dec 17, 2025 | 58.40 | 59.20 | 58.20 | 58.20 | 58.20 | -1.02% | 156 |
| Dec 16, 2025 | 59.20 | 59.20 | 58.60 | 58.80 | 58.80 | -1.01% | 139 |
| Dec 15, 2025 | 59.40 | 59.40 | 58.60 | 59.40 | 59.40 | - | 364 |
| Dec 12, 2025 | 59.80 | 59.80 | 58.60 | 59.40 | 59.40 | 1.37% | 1,156 |
| Dec 11, 2025 | 59.00 | 59.40 | 58.60 | 58.60 | 58.60 | -0.34% | 440 |
| Dec 10, 2025 | 59.40 | 59.40 | 58.80 | 58.80 | 58.80 | -0.68% | 121 |
| Dec 9, 2025 | 60.00 | 60.00 | 59.00 | 59.20 | 59.20 | -0.67% | 610 |
| Dec 8, 2025 | 58.80 | 59.80 | 58.80 | 59.60 | 59.60 | 1.36% | 628 |
| Dec 5, 2025 | 59.40 | 59.60 | 58.80 | 58.80 | 58.80 | -1.34% | 318 |
| Dec 4, 2025 | 59.60 | 59.60 | 58.80 | 59.60 | 59.60 | 0.34% | 117 |
| Dec 3, 2025 | 59.00 | 59.40 | 59.00 | 59.40 | 59.40 | 1.71% | 91 |
| Dec 2, 2025 | 60.40 | 60.40 | 58.00 | 58.40 | 58.40 | -1.68% | 1,054 |
| Dec 1, 2025 | 60.00 | 60.00 | 59.40 | 59.40 | 59.40 | -0.34% | 487 |
| Nov 28, 2025 | 59.80 | 59.80 | 59.00 | 59.60 | 59.60 | 1.02% | 315 |
| Nov 27, 2025 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | -1.34% | 66 |
| Nov 26, 2025 | 60.00 | 60.00 | 59.00 | 59.80 | 59.80 | 1.36% | 46 |
| Nov 25, 2025 | 59.80 | 59.80 | 58.80 | 59.00 | 59.00 | -1.01% | 293 |
| Nov 24, 2025 | 60.00 | 60.00 | 58.40 | 59.60 | 59.60 | 0.34% | 961 |
| Nov 21, 2025 | 59.60 | 60.40 | 59.40 | 59.40 | 59.40 | -0.34% | 426 |
| Nov 20, 2025 | 59.80 | 60.80 | 59.60 | 59.60 | 59.60 | -1.32% | 680 |
| Nov 19, 2025 | 60.60 | 60.60 | 60.00 | 60.40 | 60.40 | - | 106 |
| Nov 18, 2025 | 62.20 | 62.20 | 59.20 | 60.40 | 60.40 | -4.13% | 1,980 |
| Nov 17, 2025 | 62.60 | 65.20 | 62.20 | 63.00 | 59.25 | 3.62% | 3,780 |
| Nov 14, 2025 | 60.60 | 61.80 | 60.00 | 60.80 | 57.18 | 2.36% | 1,842 |
| Nov 13, 2025 | 58.80 | 59.60 | 58.80 | 59.40 | 55.86 | 1.02% | 178 |
| Nov 12, 2025 | 58.80 | 58.80 | 58.40 | 58.80 | 55.30 | - | 66 |
| Nov 11, 2025 | 58.40 | 58.80 | 58.20 | 58.80 | 55.30 | 1.03% | 98 |
| Nov 10, 2025 | 58.80 | 58.80 | 58.20 | 58.20 | 54.74 | -1.02% | 78 |
| Nov 7, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 55.30 | - | 23 |
| Nov 6, 2025 | 59.20 | 59.40 | 58.80 | 58.80 | 55.30 | -1.01% | 75 |
| Nov 5, 2025 | 59.80 | 59.80 | 59.00 | 59.40 | 55.86 | -1.00% | 44 |
| Nov 4, 2025 | 60.20 | 60.20 | 59.20 | 60.00 | 56.43 | -0.33% | 215 |
| Nov 3, 2025 | 60.20 | 60.20 | 59.20 | 60.20 | 56.62 | - | 183 |
| Oct 31, 2025 | 59.20 | 60.20 | 59.20 | 60.20 | 56.62 | 1.69% | 271 |
| Oct 30, 2025 | 60.20 | 60.20 | 59.20 | 59.20 | 55.68 | -1.66% | 322 |
| Oct 29, 2025 | 60.20 | 60.60 | 59.80 | 60.20 | 56.62 | - | 76 |
| Oct 28, 2025 | 60.80 | 60.80 | 59.80 | 60.20 | 56.62 | -0.66% | 230 |
| Oct 27, 2025 | 60.60 | 61.00 | 59.40 | 60.60 | 56.99 | 1.00% | 215 |
| Oct 24, 2025 | 60.20 | 60.20 | 59.80 | 60.00 | 56.43 | 0.33% | 143 |
| Oct 23, 2025 | 59.80 | 60.00 | 59.20 | 59.80 | 56.24 | 0.34% | 383 |
| Oct 22, 2025 | 60.00 | 60.00 | 59.00 | 59.60 | 56.05 | -0.33% | 2,159 |
| Oct 21, 2025 | 59.60 | 59.80 | 59.60 | 59.80 | 56.24 | 0.34% | 164 |
| Oct 20, 2025 | 60.00 | 60.00 | 59.60 | 59.60 | 56.05 | -0.33% | 202 |
| Oct 17, 2025 | 59.80 | 59.80 | 59.00 | 59.80 | 56.24 | 0.34% | 75 |
| Oct 16, 2025 | 59.80 | 59.80 | 59.20 | 59.60 | 56.05 | 0.34% | 341 |
| Oct 15, 2025 | 59.80 | 59.80 | 59.20 | 59.40 | 55.86 | -1.00% | 204 |