EPC Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 156.00 | 161.50 | 156.00 | 161.50 | 158.59 | 805 |
| 2024-09-04 | 150.50 | 155.00 | 147.00 | 155.00 | 152.21 | 692 |
| 2024-09-03 | 148.50 | 149.50 | 147.00 | 149.50 | 146.81 | 86 |
| 2024-09-02 | 149.00 | 149.00 | 147.00 | 148.50 | 145.83 | 185 |
| 2024-08-30 | 149.50 | 151.50 | 149.50 | 149.50 | 146.81 | 34 |
| 2024-08-29 | 150.00 | 151.00 | 148.00 | 149.50 | 146.81 | 251 |
| 2024-08-28 | 150.00 | 152.50 | 150.00 | 152.50 | 149.75 | 170 |
| 2024-08-27 | 148.00 | 149.00 | 146.00 | 149.00 | 146.32 | 129 |
| 2024-08-26 | 148.00 | 148.00 | 148.00 | 148.00 | 145.33 | 179 |
| 2024-08-23 | 147.50 | 148.00 | 147.50 | 148.00 | 145.33 | 120 |
| 2024-08-22 | 148.00 | 148.00 | 146.50 | 147.50 | 144.84 | 73 |
| 2024-08-21 | 143.50 | 147.50 | 143.50 | 147.50 | 144.84 | 136 |
| 2024-08-20 | 144.00 | 145.00 | 143.50 | 143.50 | 140.92 | 93 |
| 2024-08-19 | 148.00 | 148.00 | 141.50 | 144.00 | 141.41 | 423 |
| 2024-08-16 | 144.00 | 148.00 | 142.50 | 148.00 | 145.33 | 423 |
| 2024-08-15 | 145.00 | 150.00 | 143.50 | 143.50 | 140.92 | 251 |
| 2024-08-14 | 144.00 | 150.00 | 144.00 | 144.00 | 141.41 | 428 |
| 2024-08-13 | 143.00 | 143.50 | 143.00 | 143.50 | 140.92 | 59 |
| 2024-08-12 | 145.00 | 147.00 | 140.50 | 143.00 | 140.42 | 581 |
| 2024-08-09 | 143.00 | 143.00 | 143.00 | 143.00 | 140.42 | 22 |
| 2024-08-08 | 144.00 | 145.00 | 139.00 | 142.00 | 139.44 | 404 |
| 2024-08-07 | 141.00 | 144.00 | 141.00 | 144.00 | 141.41 | 242 |
| 2024-08-06 | 140.00 | 141.00 | 137.00 | 141.00 | 138.46 | 178 |
| 2024-08-05 | 136.00 | 144.50 | 131.00 | 140.00 | 137.48 | 782 |
| 2024-08-02 | 147.00 | 148.00 | 136.50 | 136.50 | 134.04 | 555 |
| 2024-08-01 | 150.50 | 150.50 | 147.00 | 147.00 | 144.35 | 228 |
| 2024-07-31 | 152.00 | 154.00 | 150.50 | 150.50 | 147.79 | 164 |
| 2024-07-30 | 158.50 | 158.50 | 152.00 | 152.00 | 149.26 | 218 |
| 2024-07-29 | 161.00 | 161.00 | 151.00 | 158.50 | 155.65 | 260 |
| 2024-07-26 | 161.50 | 162.00 | 156.50 | 160.50 | 157.61 | 294 |
| 2024-07-25 | 162.00 | 162.00 | 156.00 | 161.50 | 158.59 | 329 |
| 2024-07-24 | 161.00 | 162.00 | 158.00 | 162.00 | 159.08 | 453 |
| 2024-07-23 | 161.50 | 161.50 | 160.50 | 161.00 | 158.10 | 53 |
| 2024-07-22 | 155.50 | 160.50 | 155.50 | 160.50 | 157.61 | 745 |
| 2024-07-19 | 155.00 | 156.00 | 147.00 | 155.50 | 152.70 | 617 |
| 2024-07-18 | 154.00 | 157.00 | 154.00 | 156.00 | 153.19 | 449 |
| 2024-07-17 | 148.00 | 154.00 | 147.00 | 154.00 | 151.23 | 285 |
| 2024-07-16 | 153.00 | 155.00 | 147.00 | 149.00 | 146.32 | 640 |
| 2024-07-15 | 151.00 | 154.00 | 148.00 | 152.00 | 149.26 | 321 |
| 2024-07-12 | 149.00 | 151.00 | 147.00 | 151.00 | 148.28 | 311 |
| 2024-07-11 | 149.00 | 149.00 | 143.00 | 149.00 | 146.32 | 274 |
| 2024-07-10 | 139.00 | 149.00 | 139.00 | 148.00 | 145.33 | 455 |
| 2024-07-09 | 146.00 | 146.00 | 140.00 | 140.00 | 136.50 | 144 |
| 2024-07-08 | 147.50 | 150.00 | 145.00 | 146.00 | 142.35 | 465 |
| 2024-07-05 | 154.00 | 154.00 | 145.00 | 150.50 | 146.73 | 400 |
| 2024-07-04 | 148.00 | 154.00 | 145.00 | 153.50 | 149.66 | 598 |
| 2024-07-03 | 145.00 | 153.00 | 142.00 | 148.50 | 144.78 | 830 |
| 2024-07-02 | 134.00 | 142.00 | 133.00 | 142.00 | 138.45 | 2,625 |
| 2024-07-01 | 128.50 | 134.00 | 126.00 | 134.00 | 130.65 | 339 |
| 2024-06-28 | 129.00 | 129.00 | 126.00 | 128.00 | 124.80 | 104 |
| 2024-06-27 | 130.00 | 130.00 | 128.00 | 129.00 | 125.77 | 59 |
| 2024-06-26 | 129.50 | 130.00 | 129.00 | 130.00 | 126.75 | 98 |
| 2024-06-25 | 131.50 | 131.50 | 126.00 | 129.50 | 126.26 | 213 |
| 2024-06-24 | 137.00 | 137.00 | 130.00 | 134.50 | 131.13 | 218 |
| 2024-06-21 | 133.00 | 136.00 | 133.00 | 136.00 | 132.60 | 81 |
| 2024-06-20 | 131.00 | 132.00 | 131.00 | 132.00 | 128.70 | 12 |
| 2024-06-19 | 131.00 | 131.00 | 131.00 | 131.00 | 127.72 | 9 |
| 2024-06-18 | 127.00 | 131.00 | 125.50 | 131.00 | 127.72 | 450 |
| 2024-06-17 | 132.00 | 136.00 | 127.00 | 131.00 | 127.72 | 718 |
| 2024-06-14 | 137.00 | 140.00 | 132.00 | 132.00 | 128.70 | 728 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 3.0000 EUR |
| 2025-07-09 | 1.5000 EUR |
| 2024-07-10 | 1.0000 EUR |
| 2019-07-08 | 9.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.