EPC Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 236.00 | 236.00 | 233.00 | 236.00 | 233.43 | 189 |
| 2026-02-03 | 238.00 | 238.00 | 235.00 | 235.00 | 232.44 | 190 |
| 2026-02-02 | 246.00 | 246.00 | 231.00 | 238.00 | 235.40 | 300 |
| 2026-01-30 | 249.00 | 259.00 | 246.00 | 246.00 | 243.32 | 714 |
| 2026-01-29 | 237.00 | 246.00 | 236.00 | 246.00 | 243.32 | 400 |
| 2026-01-28 | 236.00 | 237.00 | 235.00 | 237.00 | 234.41 | 316 |
| 2026-01-27 | 233.00 | 235.00 | 229.00 | 235.00 | 232.44 | 616 |
| 2026-01-26 | 239.00 | 241.00 | 233.00 | 233.00 | 230.46 | 376 |
| 2026-01-23 | 233.00 | 239.00 | 233.00 | 233.00 | 230.46 | 523 |
| 2026-01-22 | 227.00 | 233.00 | 227.00 | 233.00 | 230.46 | 138 |
| 2026-01-21 | 227.00 | 227.00 | 222.00 | 227.00 | 224.52 | 143 |
| 2026-01-20 | 229.00 | 230.00 | 220.00 | 226.00 | 223.53 | 189 |
| 2026-01-19 | 233.00 | 233.00 | 228.00 | 231.00 | 228.48 | 128 |
| 2026-01-16 | 225.00 | 231.00 | 225.00 | 231.00 | 228.48 | 71 |
| 2026-01-15 | 225.00 | 225.00 | 223.00 | 225.00 | 222.55 | 2,121 |
| 2026-01-14 | 229.00 | 229.00 | 220.00 | 220.00 | 217.60 | 426 |
| 2026-01-13 | 233.00 | 233.00 | 218.00 | 230.00 | 227.49 | 866 |
| 2026-01-12 | 228.00 | 233.00 | 227.00 | 233.00 | 230.46 | 303 |
| 2026-01-09 | 225.00 | 227.00 | 224.00 | 227.00 | 224.52 | 211 |
| 2026-01-08 | 224.00 | 225.00 | 223.00 | 225.00 | 222.55 | 88 |
| 2026-01-07 | 220.00 | 227.00 | 220.00 | 223.00 | 220.57 | 259 |
| 2026-01-06 | 217.00 | 222.00 | 217.00 | 219.00 | 216.61 | 127 |
| 2026-01-05 | 209.00 | 217.00 | 209.00 | 217.00 | 214.63 | 94 |
| 2026-01-02 | 217.00 | 218.00 | 208.00 | 208.00 | 205.73 | 141 |
| 2025-12-31 | 216.00 | 219.00 | 215.00 | 216.00 | 213.64 | 178 |
| 2025-12-30 | 223.00 | 224.00 | 215.00 | 215.00 | 212.65 | 251 |
| 2025-12-29 | 225.00 | 226.00 | 223.00 | 223.00 | 220.57 | 129 |
| 2025-12-24 | 224.00 | 225.00 | 224.00 | 225.00 | 222.55 | 259 |
| 2025-12-23 | 231.00 | 231.00 | 224.00 | 224.00 | 221.56 | 408 |
| 2025-12-22 | 225.00 | 230.00 | 224.00 | 230.00 | 227.49 | 286 |
| 2025-12-19 | 224.00 | 227.00 | 224.00 | 224.00 | 221.56 | 107 |
| 2025-12-18 | 231.00 | 232.00 | 226.00 | 226.00 | 223.53 | 87 |
| 2025-12-17 | 232.00 | 233.00 | 230.00 | 231.00 | 228.48 | 130 |
| 2025-12-16 | 224.00 | 227.00 | 224.00 | 227.00 | 224.52 | 101 |
| 2025-12-15 | 230.00 | 230.00 | 224.00 | 224.00 | 221.56 | 484 |
| 2025-12-12 | 225.00 | 231.00 | 220.00 | 230.00 | 227.49 | 361 |
| 2025-12-11 | 230.00 | 230.00 | 222.00 | 224.00 | 221.56 | 153 |
| 2025-12-10 | 230.00 | 230.00 | 228.00 | 230.00 | 227.49 | 17 |
| 2025-12-09 | 234.00 | 234.00 | 222.00 | 229.00 | 226.50 | 247 |
| 2025-12-08 | 236.00 | 236.00 | 231.00 | 235.00 | 232.44 | 68 |
| 2025-12-05 | 216.00 | 235.00 | 216.00 | 234.00 | 231.45 | 194 |
| 2025-12-04 | 217.00 | 217.00 | 213.00 | 216.00 | 213.64 | 79 |
| 2025-12-03 | 220.00 | 220.00 | 206.00 | 217.00 | 214.63 | 282 |
| 2025-12-02 | 216.00 | 221.00 | 216.00 | 221.00 | 218.59 | 48 |
| 2025-12-01 | 218.00 | 219.00 | 215.00 | 215.00 | 212.65 | 124 |
| 2025-11-28 | 226.00 | 228.00 | 218.00 | 218.00 | 215.62 | 1,167 |
| 2025-11-27 | 232.00 | 232.00 | 226.00 | 226.00 | 223.53 | 95 |
| 2025-11-26 | 234.00 | 235.00 | 227.00 | 231.00 | 228.48 | 150 |
| 2025-11-25 | 234.00 | 235.00 | 231.00 | 235.00 | 232.44 | 634 |
| 2025-11-24 | 235.00 | 237.00 | 230.00 | 234.00 | 231.45 | 280 |
| 2025-11-21 | 225.00 | 240.00 | 224.00 | 238.00 | 235.40 | 948 |
| 2025-11-20 | 225.00 | 225.00 | 221.00 | 225.00 | 222.55 | 281 |
| 2025-11-19 | 219.00 | 221.00 | 216.00 | 221.00 | 218.59 | 337 |
| 2025-11-18 | 219.00 | 220.00 | 215.00 | 219.00 | 216.61 | 158 |
| 2025-11-17 | 218.00 | 224.00 | 217.00 | 220.00 | 217.60 | 378 |
| 2025-11-14 | 207.00 | 216.00 | 207.00 | 216.00 | 213.64 | 581 |
| 2025-11-13 | 208.00 | 210.00 | 206.00 | 206.00 | 203.75 | 287 |
| 2025-11-12 | 206.00 | 208.00 | 205.00 | 208.00 | 205.73 | 74 |
| 2025-11-11 | 206.00 | 206.00 | 203.00 | 206.00 | 203.75 | 59 |
| 2025-11-10 | 203.00 | 205.00 | 201.00 | 205.00 | 202.76 | 127 |
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.