EPC Groupe historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	127.00	127.00	120.00	123.00	119.92	213
2023-07-05	125.00	126.00	122.00	126.00	122.85	230
2023-07-04	121.00	125.00	120.00	125.00	121.87	780
2023-07-03	118.00	121.00	117.00	120.00	117.00	473
2023-06-30	117.00	118.00	117.00	118.00	115.05	60
2023-06-29	114.00	118.00	114.00	117.00	114.07	295
2023-06-28	115.00	115.00	114.00	114.00	111.15	26
2023-06-27	115.00	115.00	112.00	115.00	112.12	64
2023-06-26	118.00	118.00	115.00	115.00	112.12	323
2023-06-23	118.00	118.00	111.00	118.00	115.05	2,262
2023-06-22	109.00	119.00	108.00	119.00	116.02	964
2023-06-21	97.000	110.00	96.000	109.00	106.27	879
2023-06-20	93.500	97.000	93.500	97.000	94.573	150
2023-06-19	93.500	93.500	93.500	93.500	91.160	1
2023-06-16	95.000	95.000	94.000	94.000	91.648	23
2023-06-15	94.000	95.000	93.000	95.000	92.623	426
2023-06-14	92.000	94.000	90.500	94.000	91.648	772
2023-06-13	91.500	92.500	91.500	92.500	90.186	205
2023-06-12	91.500	93.000	90.000	91.500	89.211	1,044
2023-06-09	92.500	95.000	92.500	95.000	92.623	462
2023-06-08	92.500	93.000	92.500	93.000	90.673	163
2023-06-07	92.000	92.500	90.500	92.500	90.186	107
2023-06-06	93.000	93.000	91.000	91.000	88.723	49
2023-06-05	92.500	93.000	92.500	93.000	90.673	388
2023-06-01	90.500	92.500	90.000	92.500	90.186	54
2023-05-31	92.000	92.500	92.000	92.500	90.186	21
2023-05-30	92.500	92.500	92.500	92.500	90.186	107
2023-05-26	90.000	92.000	90.000	92.000	89.698	61
2023-05-25	90.000	90.000	86.000	89.000	86.773	165
2023-05-24	90.000	90.000	90.000	90.000	87.748	22
2023-05-23	90.500	90.500	89.500	89.500	87.261	101
2023-05-22	92.500	93.000	90.500	93.000	90.673	339
2023-05-19	93.000	93.000	93.000	93.000	90.673	30
2023-05-18	92.000	93.500	92.000	93.500	91.160	48
2023-05-17	90.000	92.500	90.000	92.500	90.186	328
2023-05-16	93.500	93.500	90.000	90.500	88.236	190
2023-05-15	93.000	95.000	93.000	94.500	92.135	270
2023-05-12	92.500	93.000	92.500	93.000	90.673	15
2023-05-11	92.500	93.000	92.500	93.000	90.673	51
2023-05-10	92.500	93.000	92.500	93.000	90.673	79
2023-05-09	92.500	92.500	90.500	92.000	89.698	8
2023-05-08	92.500	93.000	92.500	92.500	90.186	77
2023-05-05	93.000	93.000	90.000	92.500	90.186	81
2023-05-04	90.500	92.000	90.000	92.000	89.698	125
2023-05-03	88.500	93.000	88.500	93.000	90.673	302
2023-05-02	88.500	89.500	88.500	89.000	86.773	653
2023-04-28	89.500	90.000	89.500	90.000	87.748	191
2023-04-27	89.000	89.500	89.000	89.500	87.261	18
2023-04-26	90.000	90.000	89.000	89.000	86.773	62
2023-04-25	90.000	90.000	90.000	90.000	87.748	65
2023-04-24	90.000	90.000	89.000	90.000	87.748	20
2023-04-21	89.500	90.000	89.500	90.000	87.748	24
2023-04-20	89.500	90.000	87.500	90.000	87.748	154
2023-04-19	89.000	90.000	89.000	90.000	87.748	56
2023-04-18	90.500	90.500	90.000	90.000	87.748	31
2023-04-17	91.000	91.000	91.000	91.000	88.723	56
2023-04-14	90.500	90.500	89.500	89.500	87.261	28
2023-04-13	87.000	90.500	87.000	90.500	88.236	707
2023-04-12	90.000	90.000	89.500	89.500	87.261	20
2023-04-11	89.500	90.500	88.500	90.500	88.236	565

← NewerPage 15 of 21 · 1,260 trading daysOlder →

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.