EPC Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 118.00 | 118.00 | 117.00 | 117.00 | 114.07 | 79 |
| 2024-03-18 | 118.00 | 118.00 | 116.00 | 118.00 | 115.05 | 92 |
| 2024-03-15 | 118.00 | 118.00 | 117.00 | 117.00 | 114.07 | 16 |
| 2024-03-14 | 118.00 | 118.00 | 114.00 | 118.00 | 115.05 | 72 |
| 2024-03-13 | 113.00 | 119.00 | 113.00 | 118.00 | 115.05 | 250 |
| 2024-03-12 | 113.00 | 115.00 | 111.00 | 113.00 | 110.17 | 119 |
| 2024-03-11 | 113.00 | 113.00 | 113.00 | 113.00 | 110.17 | 1 |
| 2024-03-08 | 113.00 | 113.00 | 110.00 | 113.00 | 110.17 | 142 |
| 2024-03-07 | 115.00 | 115.00 | 113.00 | 113.00 | 110.17 | 98 |
| 2024-03-06 | 113.00 | 115.00 | 112.00 | 114.00 | 111.15 | 279 |
| 2024-03-05 | 110.00 | 112.00 | 110.00 | 112.00 | 109.20 | 62 |
| 2024-03-04 | 111.00 | 113.00 | 106.00 | 109.00 | 106.27 | 578 |
| 2024-03-01 | 113.00 | 113.00 | 110.00 | 110.00 | 107.25 | 165 |
| 2024-02-29 | 113.00 | 113.00 | 113.00 | 113.00 | 110.17 | 14 |
| 2024-02-28 | 114.00 | 114.00 | 112.00 | 114.00 | 111.15 | 147 |
| 2024-02-27 | 117.00 | 117.00 | 114.00 | 114.00 | 111.15 | 163 |
| 2024-02-26 | 116.00 | 118.00 | 115.00 | 117.00 | 114.07 | 89 |
| 2024-02-23 | 110.00 | 118.00 | 110.00 | 116.00 | 113.10 | 837 |
| 2024-02-22 | 111.00 | 111.00 | 110.00 | 110.00 | 107.25 | 91 |
| 2024-02-21 | 111.00 | 112.00 | 111.00 | 112.00 | 109.20 | 51 |
| 2024-02-20 | 110.00 | 111.00 | 110.00 | 111.00 | 108.22 | 25 |
| 2024-02-19 | 109.00 | 110.00 | 109.00 | 110.00 | 107.25 | 19 |
| 2024-02-16 | 107.00 | 109.00 | 107.00 | 109.00 | 106.27 | 67 |
| 2024-02-15 | 107.00 | 107.00 | 107.00 | 107.00 | 104.32 | 36 |
| 2024-02-14 | 109.00 | 109.00 | 107.00 | 107.00 | 104.32 | 44 |
| 2024-02-13 | 112.00 | 112.00 | 101.00 | 110.00 | 107.25 | 273 |
| 2024-02-12 | 112.00 | 112.00 | 111.00 | 112.00 | 109.20 | 21 |
| 2024-02-09 | 110.00 | 112.00 | 110.00 | 112.00 | 109.20 | 117 |
| 2024-02-08 | 110.00 | 110.00 | 110.00 | 110.00 | 107.25 | 44 |
| 2024-02-07 | 109.00 | 110.00 | 107.00 | 110.00 | 107.25 | 97 |
| 2024-02-06 | 110.00 | 110.00 | 109.00 | 109.00 | 106.27 | 69 |
| 2024-02-05 | 105.00 | 110.00 | 105.00 | 110.00 | 107.25 | 195 |
| 2024-02-02 | 105.00 | 105.00 | 101.00 | 105.00 | 102.37 | 165 |
| 2024-02-01 | 108.00 | 110.00 | 102.00 | 105.00 | 102.37 | 543 |
| 2024-01-31 | 106.00 | 108.00 | 105.00 | 108.00 | 105.30 | 40 |
| 2024-01-30 | 110.00 | 110.00 | 107.00 | 107.00 | 104.32 | 196 |
| 2024-01-29 | 109.00 | 109.00 | 109.00 | 109.00 | 106.27 | 37 |
| 2024-01-26 | 107.00 | 109.00 | 106.00 | 109.00 | 106.27 | 99 |
| 2024-01-25 | 106.00 | 107.00 | 102.00 | 107.00 | 104.32 | 250 |
| 2024-01-24 | 105.00 | 107.00 | 104.00 | 106.00 | 103.35 | 143 |
| 2024-01-23 | 105.00 | 105.00 | 100.00 | 105.00 | 102.37 | 476 |
| 2024-01-22 | 105.00 | 105.00 | 105.00 | 105.00 | 102.37 | 29 |
| 2024-01-19 | 105.00 | 105.00 | 105.00 | 105.00 | 102.37 | 48 |
| 2024-01-18 | 105.00 | 105.00 | 105.00 | 105.00 | 102.37 | 97 |
| 2024-01-17 | 105.00 | 105.00 | 103.00 | 105.00 | 102.37 | 56 |
| 2024-01-16 | 104.00 | 106.00 | 104.00 | 105.00 | 102.37 | 61 |
| 2024-01-15 | 104.00 | 106.00 | 104.00 | 104.00 | 101.40 | 172 |
| 2024-01-12 | 105.00 | 106.00 | 104.00 | 104.00 | 101.40 | 27 |
| 2024-01-11 | 106.00 | 107.00 | 105.00 | 105.00 | 102.37 | 136 |
| 2024-01-10 | 109.00 | 109.00 | 108.00 | 108.00 | 105.30 | 38 |
| 2024-01-09 | 112.00 | 112.00 | 105.00 | 109.00 | 106.27 | 276 |
| 2024-01-08 | 111.00 | 112.00 | 110.00 | 112.00 | 109.20 | 3 |
| 2024-01-05 | 110.00 | 111.00 | 110.00 | 111.00 | 108.22 | 68 |
| 2024-01-04 | 110.00 | 110.00 | 110.00 | 110.00 | 107.25 | 126 |
| 2024-01-03 | 114.00 | 114.00 | 112.00 | 112.00 | 109.20 | 66 |
| 2024-01-02 | 114.00 | 114.00 | 113.00 | 114.00 | 111.15 | 82 |
| 2023-12-29 | 112.00 | 114.00 | 109.00 | 114.00 | 111.15 | 542 |
| 2023-12-28 | 110.00 | 115.00 | 110.00 | 114.00 | 111.15 | 206 |
| 2023-12-27 | 114.00 | 114.00 | 110.00 | 110.00 | 107.25 | 113 |
| 2023-12-22 | 112.00 | 114.00 | 108.00 | 114.00 | 111.15 | 198 |
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.