EPC Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 267.00 | 272.00 | 267.00 | 272.00 | 269.03 | 276 |
| 2026-04-30 | 260.00 | 267.00 | 260.00 | 267.00 | 264.09 | 332 |
| 2026-04-29 | 260.00 | 269.00 | 260.00 | 265.00 | 262.11 | 280 |
| 2026-04-28 | 264.00 | 268.00 | 262.00 | 268.00 | 265.08 | 1,384 |
| 2026-04-27 | 258.00 | 264.00 | 258.00 | 262.00 | 259.14 | 541 |
| 2026-04-24 | 262.00 | 268.00 | 262.00 | 264.00 | 261.12 | 168 |
| 2026-04-23 | 275.00 | 275.00 | 262.00 | 268.00 | 265.08 | 445 |
| 2026-04-22 | 258.00 | 275.00 | 258.00 | 275.00 | 272.00 | 434 |
| 2026-04-21 | 259.00 | 261.00 | 256.00 | 260.00 | 257.16 | 493 |
| 2026-04-20 | 256.00 | 261.00 | 256.00 | 259.00 | 256.17 | 252 |
| 2026-04-17 | 255.00 | 266.00 | 255.00 | 266.00 | 263.10 | 1,408 |
| 2026-04-16 | 249.00 | 254.00 | 248.00 | 254.00 | 251.23 | 807 |
| 2026-04-15 | 247.00 | 251.00 | 247.00 | 248.00 | 245.29 | 256 |
| 2026-04-14 | 249.00 | 253.00 | 248.00 | 249.00 | 246.28 | 507 |
| 2026-04-13 | 248.00 | 253.00 | 247.00 | 251.00 | 248.26 | 351 |
| 2026-04-10 | 250.00 | 252.00 | 241.00 | 249.00 | 246.28 | 1,258 |
| 2026-04-09 | 251.00 | 252.00 | 247.00 | 247.00 | 244.31 | 442 |
| 2026-04-08 | 244.00 | 251.00 | 244.00 | 251.00 | 248.26 | 1,235 |
| 2026-04-07 | 249.00 | 249.00 | 241.00 | 244.00 | 241.34 | 373 |
| 2026-04-02 | 241.00 | 255.00 | 240.00 | 250.00 | 247.27 | 2,126 |
| 2026-04-01 | 261.00 | 267.00 | 252.00 | 263.00 | 260.13 | 409 |
| 2026-03-31 | 266.00 | 278.00 | 264.00 | 275.00 | 272.00 | 361 |
| 2026-03-30 | 242.00 | 263.00 | 238.00 | 257.00 | 254.20 | 856 |
| 2026-03-27 | 257.00 | 260.00 | 249.00 | 253.00 | 250.24 | 370 |
| 2026-03-26 | 268.00 | 271.00 | 257.00 | 257.00 | 254.20 | 170 |
| 2026-03-25 | 267.00 | 272.00 | 253.00 | 264.00 | 261.12 | 677 |
| 2026-03-24 | 293.00 | 293.00 | 273.00 | 276.00 | 272.99 | 440 |
| 2026-03-23 | 289.00 | 293.00 | 280.00 | 293.00 | 289.80 | 1,044 |
| 2026-03-20 | 297.00 | 302.00 | 290.00 | 296.00 | 292.77 | 163 |
| 2026-03-19 | 289.00 | 300.00 | 289.00 | 294.00 | 290.79 | 423 |
| 2026-03-18 | 294.00 | 299.00 | 285.00 | 292.00 | 288.81 | 303 |
| 2026-03-17 | 296.00 | 297.00 | 290.00 | 292.00 | 288.81 | 688 |
| 2026-03-16 | 287.00 | 299.00 | 284.00 | 296.00 | 292.77 | 434 |
| 2026-03-13 | 292.00 | 293.00 | 284.00 | 285.00 | 281.89 | 410 |
| 2026-03-12 | 297.00 | 297.00 | 285.00 | 290.00 | 286.84 | 768 |
| 2026-03-11 | 299.00 | 299.00 | 287.00 | 297.00 | 293.76 | 1,488 |
| 2026-03-10 | 292.00 | 293.00 | 277.00 | 285.00 | 281.89 | 149 |
| 2026-03-09 | 275.00 | 292.00 | 249.00 | 284.00 | 280.90 | 605 |
| 2026-03-06 | 264.00 | 287.00 | 260.00 | 272.00 | 269.03 | 805 |
| 2026-03-05 | 243.00 | 266.00 | 243.00 | 260.00 | 257.16 | 466 |
| 2026-03-04 | 241.00 | 243.00 | 239.00 | 243.00 | 240.35 | 79 |
| 2026-03-03 | 250.00 | 252.00 | 240.00 | 240.00 | 237.38 | 118 |
| 2026-03-02 | 249.00 | 252.00 | 246.00 | 252.00 | 249.25 | 72 |
| 2026-02-27 | 251.00 | 253.00 | 247.00 | 247.00 | 244.31 | 122 |
| 2026-02-26 | 250.00 | 254.00 | 250.00 | 250.00 | 247.27 | 1,264 |
| 2026-02-25 | 243.00 | 256.00 | 240.00 | 256.00 | 253.21 | 840 |
| 2026-02-24 | 241.00 | 241.00 | 240.00 | 241.00 | 238.37 | 38 |
| 2026-02-23 | 246.00 | 246.00 | 241.00 | 241.00 | 238.37 | 78 |
| 2026-02-20 | 246.00 | 246.00 | 244.00 | 244.00 | 241.34 | 55 |
| 2026-02-19 | 241.00 | 246.00 | 240.00 | 246.00 | 243.32 | 206 |
| 2026-02-18 | 239.00 | 240.00 | 239.00 | 240.00 | 237.38 | 693 |
| 2026-02-17 | 241.00 | 241.00 | 239.00 | 240.00 | 237.38 | 267 |
| 2026-02-16 | 240.00 | 241.00 | 237.00 | 240.00 | 237.38 | 120 |
| 2026-02-13 | 241.00 | 241.00 | 240.00 | 240.00 | 237.38 | 44 |
| 2026-02-12 | 240.00 | 241.00 | 240.00 | 241.00 | 238.37 | 98 |
| 2026-02-11 | 245.00 | 245.00 | 239.00 | 240.00 | 237.38 | 2,329 |
| 2026-02-10 | 237.00 | 245.00 | 234.00 | 245.00 | 242.33 | 200 |
| 2026-02-09 | 238.00 | 238.00 | 237.00 | 237.00 | 234.41 | 64 |
| 2026-02-06 | 237.00 | 239.00 | 236.00 | 236.00 | 233.43 | 40 |
| 2026-02-05 | 236.00 | 237.00 | 235.00 | 237.00 | 234.41 | 17 |
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.