EPC Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 139.00 | 142.00 | 137.00 | 137.00 | 133.57 | 78 |
| 2024-06-12 | 140.50 | 140.50 | 140.00 | 140.00 | 136.50 | 111 |
| 2024-06-11 | 141.50 | 141.50 | 135.00 | 141.50 | 137.96 | 505 |
| 2024-06-10 | 139.00 | 142.00 | 135.00 | 141.50 | 137.96 | 149 |
| 2024-06-07 | 138.00 | 139.00 | 138.00 | 139.00 | 135.52 | 18 |
| 2024-06-06 | 142.00 | 142.00 | 136.00 | 138.00 | 134.55 | 128 |
| 2024-06-05 | 142.00 | 142.00 | 140.00 | 142.00 | 138.45 | 25 |
| 2024-06-04 | 141.00 | 142.00 | 139.50 | 142.00 | 138.45 | 82 |
| 2024-06-03 | 140.00 | 141.00 | 140.00 | 140.00 | 136.50 | 60 |
| 2024-05-31 | 139.50 | 140.00 | 138.00 | 140.00 | 136.50 | 148 |
| 2024-05-30 | 139.00 | 139.50 | 138.50 | 139.00 | 135.52 | 151 |
| 2024-05-29 | 139.50 | 140.00 | 137.00 | 139.50 | 136.01 | 187 |
| 2024-05-28 | 137.00 | 140.00 | 137.00 | 138.50 | 135.03 | 82 |
| 2024-05-27 | 136.00 | 137.50 | 134.00 | 137.00 | 133.57 | 297 |
| 2024-05-24 | 133.00 | 136.00 | 133.00 | 136.00 | 132.60 | 342 |
| 2024-05-23 | 141.00 | 141.00 | 135.50 | 137.00 | 133.57 | 169 |
| 2024-05-22 | 136.00 | 141.00 | 136.00 | 140.00 | 136.50 | 1,033 |
| 2024-05-21 | 136.00 | 136.00 | 132.00 | 135.00 | 131.62 | 247 |
| 2024-05-20 | 135.00 | 137.00 | 130.00 | 137.00 | 133.57 | 402 |
| 2024-05-17 | 140.00 | 140.00 | 139.00 | 140.00 | 136.50 | 98 |
| 2024-05-16 | 142.50 | 144.00 | 137.50 | 140.00 | 136.50 | 623 |
| 2024-05-15 | 135.00 | 141.00 | 135.00 | 141.00 | 137.47 | 176 |
| 2024-05-14 | 135.50 | 136.00 | 135.00 | 135.00 | 131.62 | 51 |
| 2024-05-13 | 130.00 | 135.00 | 128.00 | 135.00 | 131.62 | 292 |
| 2024-05-10 | 132.50 | 133.00 | 129.00 | 130.00 | 126.75 | 367 |
| 2024-05-09 | 133.50 | 135.00 | 130.50 | 132.50 | 129.18 | 274 |
| 2024-05-08 | 132.00 | 133.50 | 132.00 | 133.50 | 130.16 | 47 |
| 2024-05-07 | 130.00 | 132.00 | 130.00 | 132.00 | 128.70 | 227 |
| 2024-05-06 | 130.50 | 130.50 | 126.50 | 130.00 | 126.75 | 211 |
| 2024-05-03 | 131.00 | 135.00 | 129.00 | 130.00 | 126.75 | 193 |
| 2024-05-02 | 127.00 | 131.00 | 126.50 | 129.00 | 125.77 | 287 |
| 2024-04-30 | 132.00 | 133.00 | 127.00 | 127.00 | 123.82 | 635 |
| 2024-04-29 | 132.50 | 135.50 | 132.00 | 132.00 | 128.70 | 746 |
| 2024-04-26 | 136.00 | 136.00 | 132.50 | 135.00 | 131.62 | 255 |
| 2024-04-25 | 132.50 | 136.50 | 119.50 | 136.50 | 133.08 | 1,410 |
| 2024-04-24 | 137.00 | 138.00 | 135.50 | 135.50 | 132.11 | 157 |
| 2024-04-23 | 139.00 | 139.00 | 137.00 | 137.00 | 133.57 | 84 |
| 2024-04-22 | 137.50 | 140.00 | 137.00 | 139.00 | 135.52 | 493 |
| 2024-04-19 | 135.50 | 137.50 | 134.00 | 137.00 | 133.57 | 871 |
| 2024-04-18 | 138.50 | 139.00 | 136.50 | 136.50 | 133.08 | 265 |
| 2024-04-17 | 137.00 | 138.50 | 136.50 | 138.50 | 135.03 | 300 |
| 2024-04-16 | 135.50 | 139.50 | 135.50 | 136.00 | 132.60 | 419 |
| 2024-04-15 | 136.00 | 139.50 | 135.50 | 135.50 | 132.11 | 543 |
| 2024-04-12 | 139.50 | 142.00 | 135.50 | 135.50 | 132.11 | 980 |
| 2024-04-11 | 136.00 | 142.50 | 136.00 | 141.00 | 137.47 | 315 |
| 2024-04-10 | 134.50 | 136.00 | 134.00 | 135.00 | 131.62 | 10,319 |
| 2024-04-09 | 137.50 | 138.50 | 134.50 | 135.50 | 132.11 | 641 |
| 2024-04-08 | 137.00 | 142.00 | 135.50 | 141.50 | 137.96 | 613 |
| 2024-04-05 | 136.50 | 139.50 | 135.50 | 135.50 | 132.11 | 595 |
| 2024-04-04 | 136.00 | 141.50 | 135.50 | 138.50 | 135.03 | 964 |
| 2024-04-03 | 142.50 | 146.00 | 140.00 | 142.00 | 138.45 | 545 |
| 2024-04-02 | 148.00 | 148.00 | 134.00 | 145.50 | 141.86 | 1,671 |
| 2024-03-28 | 147.00 | 147.00 | 142.00 | 147.00 | 143.32 | 862 |
| 2024-03-27 | 145.00 | 145.00 | 140.00 | 142.00 | 138.45 | 1,006 |
| 2024-03-26 | 130.00 | 140.00 | 129.00 | 139.00 | 135.52 | 1,717 |
| 2024-03-25 | 118.00 | 129.00 | 116.00 | 128.00 | 124.80 | 1,803 |
| 2024-03-22 | 119.00 | 119.00 | 119.00 | 119.00 | 116.02 | 142 |
| 2024-03-21 | 118.00 | 119.00 | 117.00 | 119.00 | 116.02 | 182 |
| 2024-03-20 | 117.00 | 118.00 | 117.00 | 117.00 | 114.07 | 244 |
| 2024-03-19 | 118.00 | 118.00 | 117.00 | 117.00 | 114.07 | 79 |
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.