Groupe Pizzorno Environnement (EPA:GPE)
France
· Delayed Price · Currency is EUR 61.20
0.00 (0.00%)
Apr 29, 2026, 9:00 AM CET
EPA:GPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.80 | 61.20 | 60.80 | 61.20 | 61.20 | 0.66% | 6 |
| Apr 27, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - | 192 |
| Apr 24, 2026 | 61.00 | 61.60 | 60.80 | 60.80 | 60.80 | -0.65% | 237 |
| Apr 23, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - | - |
| Apr 22, 2026 | 60.60 | 61.20 | 60.60 | 61.20 | 61.20 | 0.33% | 143 |
| Apr 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Apr 20, 2026 | 60.60 | 61.00 | 60.60 | 61.00 | 61.00 | 0.66% | 21 |
| Apr 17, 2026 | 61.60 | 61.60 | 60.60 | 60.60 | 60.60 | - | 579 |
| Apr 16, 2026 | 60.80 | 61.00 | 60.60 | 60.60 | 60.60 | - | 185 |
| Apr 15, 2026 | 61.40 | 61.40 | 60.60 | 60.60 | 60.60 | -1.62% | 67 |
| Apr 14, 2026 | 61.00 | 61.60 | 61.00 | 61.60 | 61.60 | 1.99% | 90 |
| Apr 13, 2026 | 60.40 | 61.00 | 60.40 | 60.40 | 60.40 | -0.33% | 357 |
| Apr 10, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.33% | 1,500 |
| Apr 9, 2026 | 61.00 | 61.00 | 60.40 | 60.40 | 60.40 | - | 9 |
| Apr 8, 2026 | 61.00 | 61.00 | 60.40 | 60.40 | 60.40 | -0.98% | 1,164 |
| Apr 7, 2026 | 60.60 | 61.00 | 60.60 | 61.00 | 61.00 | 0.66% | 25 |
| Apr 2, 2026 | 61.00 | 61.00 | 60.60 | 60.60 | 60.60 | - | 4 |
| Apr 1, 2026 | 60.40 | 60.60 | 60.40 | 60.60 | 60.60 | - | 41 |
| Mar 31, 2026 | 60.60 | 61.00 | 60.60 | 60.60 | 60.60 | - | 165 |
| Mar 30, 2026 | 60.40 | 60.60 | 60.40 | 60.60 | 60.60 | 0.33% | 153 |
| Mar 27, 2026 | 61.00 | 61.00 | 60.20 | 60.40 | 60.40 | - | 1,983 |
| Mar 26, 2026 | 60.40 | 61.20 | 60.40 | 60.40 | 60.40 | -0.66% | 130 |
| Mar 25, 2026 | 60.20 | 61.00 | 60.20 | 60.80 | 60.80 | 0.66% | 496 |
| Mar 24, 2026 | 60.40 | 60.60 | 60.40 | 60.40 | 60.40 | - | 2,281 |
| Mar 23, 2026 | 60.80 | 60.80 | 60.40 | 60.40 | 60.40 | -0.66% | 1,712 |
| Mar 20, 2026 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | -0.65% | 528 |
| Mar 19, 2026 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | - | 299 |
| Mar 18, 2026 | 61.20 | 61.40 | 61.00 | 61.20 | 61.20 | -0.33% | 1,198 |
| Mar 17, 2026 | 61.20 | 61.40 | 61.20 | 61.40 | 61.40 | 0.33% | 414 |
| Mar 16, 2026 | 61.80 | 61.80 | 61.20 | 61.20 | 61.20 | -0.33% | 685 |
| Mar 13, 2026 | 61.80 | 61.80 | 61.40 | 61.40 | 61.40 | 0.33% | 608 |
| Mar 12, 2026 | 61.20 | 61.40 | 61.20 | 61.20 | 61.20 | -0.33% | 49 |
| Mar 11, 2026 | 61.40 | 61.60 | 61.40 | 61.40 | 61.40 | -0.65% | 291 |
| Mar 10, 2026 | 61.60 | 61.80 | 61.20 | 61.80 | 61.80 | 0.65% | 384 |
| Mar 9, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - | 819 |
| 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 |