EPC Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 283.00 | 283.00 | 278.00 | 281.00 | 281.00 | 58 |
| 2026-07-23 | 283.00 | 283.00 | 281.00 | 281.00 | 281.00 | 22 |
| 2026-07-22 | 287.00 | 287.00 | 283.00 | 283.00 | 283.00 | 35 |
| 2026-07-21 | 286.00 | 287.00 | 285.00 | 286.00 | 286.00 | 68 |
| 2026-07-20 | 286.00 | 286.00 | 282.00 | 286.00 | 286.00 | 61 |
| 2026-07-17 | 294.00 | 294.00 | 280.00 | 285.00 | 285.00 | 84 |
| 2026-07-16 | 282.00 | 294.00 | 282.00 | 294.00 | 294.00 | 225 |
| 2026-07-15 | 273.00 | 277.00 | 273.00 | 277.00 | 277.00 | 140 |
| 2026-07-14 | 272.00 | 273.00 | 272.00 | 272.00 | 272.00 | 31 |
| 2026-07-13 | 275.00 | 275.00 | 272.00 | 275.00 | 272.00 | 86 |
| 2026-07-10 | 274.00 | 276.00 | 274.00 | 274.00 | 271.01 | 31 |
| 2026-07-09 | 281.00 | 281.00 | 274.00 | 274.00 | 271.01 | 65 |
| 2026-07-08 | 284.00 | 284.00 | 280.00 | 281.00 | 277.93 | 63 |
| 2026-07-07 | 267.00 | 284.00 | 267.00 | 284.00 | 280.90 | 3,357 |
| 2026-07-06 | 270.00 | 270.00 | 263.00 | 267.00 | 264.09 | 172 |
| 2026-07-03 | 266.00 | 269.00 | 265.00 | 269.00 | 266.07 | 210 |
| 2026-07-02 | 264.00 | 271.00 | 264.00 | 265.00 | 262.11 | 133 |
| 2026-07-01 | 264.00 | 271.00 | 264.00 | 264.00 | 261.12 | 243 |
| 2026-06-30 | 279.00 | 279.00 | 272.00 | 272.00 | 269.03 | 85 |
| 2026-06-29 | 274.00 | 278.00 | 274.00 | 278.00 | 274.97 | 121 |
| 2026-06-26 | 281.00 | 281.00 | 273.00 | 273.00 | 270.02 | 198 |
| 2026-06-25 | 281.00 | 281.00 | 280.00 | 281.00 | 277.93 | 70 |
| 2026-06-24 | 281.00 | 281.00 | 280.00 | 281.00 | 277.93 | 101 |
| 2026-06-23 | 278.00 | 281.00 | 278.00 | 281.00 | 277.93 | 273 |
| 2026-06-22 | 281.00 | 281.00 | 267.00 | 281.00 | 277.93 | 319 |
| 2026-06-19 | 279.00 | 279.00 | 278.00 | 279.00 | 275.96 | 51 |
| 2026-06-18 | 278.00 | 280.00 | 277.00 | 277.00 | 273.98 | 160 |
| 2026-06-17 | 280.00 | 280.00 | 278.00 | 278.00 | 274.97 | 67 |
| 2026-06-16 | 277.00 | 282.00 | 277.00 | 280.00 | 276.95 | 101 |
| 2026-06-15 | 280.00 | 280.00 | 279.00 | 279.00 | 275.96 | 56 |
| 2026-06-12 | 276.00 | 280.00 | 276.00 | 277.00 | 273.98 | 60 |
| 2026-06-11 | 271.00 | 282.00 | 271.00 | 282.00 | 278.92 | 136 |
| 2026-06-10 | 277.00 | 281.00 | 277.00 | 281.00 | 277.93 | 257 |
| 2026-06-09 | 280.00 | 281.00 | 277.00 | 277.00 | 273.98 | 104 |
| 2026-06-08 | 283.00 | 284.00 | 280.00 | 282.00 | 278.92 | 631 |
| 2026-06-05 | 272.00 | 281.00 | 270.00 | 281.00 | 277.93 | 182 |
| 2026-06-04 | 270.00 | 270.00 | 267.00 | 270.00 | 267.05 | 202 |
| 2026-06-03 | 270.00 | 270.00 | 261.00 | 268.00 | 265.08 | 208 |
| 2026-06-02 | 286.00 | 286.00 | 260.00 | 260.00 | 257.16 | 957 |
| 2026-06-01 | 284.00 | 286.00 | 280.00 | 286.00 | 282.88 | 132 |
| 2026-05-29 | 280.00 | 284.00 | 280.00 | 280.00 | 276.95 | 122 |
| 2026-05-28 | 284.00 | 284.00 | 280.00 | 280.00 | 276.95 | 36 |
| 2026-05-27 | 280.00 | 283.00 | 280.00 | 280.00 | 276.95 | 124 |
| 2026-05-26 | 282.00 | 282.00 | 280.00 | 280.00 | 276.95 | 31 |
| 2026-05-25 | 282.00 | 282.00 | 279.00 | 280.00 | 276.95 | 161 |
| 2026-05-22 | 282.00 | 282.00 | 280.00 | 280.00 | 276.95 | 91 |
| 2026-05-21 | 282.00 | 284.00 | 280.00 | 280.00 | 276.95 | 85 |
| 2026-05-20 | 280.00 | 282.00 | 280.00 | 282.00 | 278.92 | 73 |
| 2026-05-19 | 281.00 | 282.00 | 280.00 | 280.00 | 276.95 | 78 |
| 2026-05-18 | 282.00 | 282.00 | 280.00 | 280.00 | 276.95 | 71 |
| 2026-05-15 | 280.00 | 281.00 | 280.00 | 280.00 | 276.95 | 82 |
| 2026-05-14 | 281.00 | 283.00 | 279.00 | 280.00 | 276.95 | 178 |
| 2026-05-13 | 281.00 | 285.00 | 280.00 | 280.00 | 276.95 | 257 |
| 2026-05-12 | 279.00 | 281.00 | 278.00 | 281.00 | 277.93 | 55 |
| 2026-05-11 | 281.00 | 281.00 | 276.00 | 277.00 | 273.98 | 149 |
| 2026-05-08 | 275.00 | 281.00 | 267.00 | 280.00 | 276.95 | 70 |
| 2026-05-07 | 261.00 | 281.00 | 261.00 | 279.00 | 275.96 | 443 |
| 2026-05-06 | 269.00 | 271.00 | 269.00 | 269.00 | 266.07 | 61 |
| 2026-05-05 | 262.00 | 269.00 | 262.00 | 269.00 | 266.07 | 26 |
| 2026-05-04 | 267.00 | 272.00 | 267.00 | 272.00 | 269.03 | 276 |
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.