EPC Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 205.00 | 209.00 | 204.00 | 204.00 | 201.77 | 290 |
| 2025-11-06 | 203.00 | 205.00 | 203.00 | 205.00 | 202.76 | 141 |
| 2025-11-05 | 201.00 | 205.00 | 201.00 | 202.00 | 199.80 | 701 |
| 2025-11-04 | 205.00 | 205.00 | 201.00 | 201.00 | 198.81 | 141 |
| 2025-11-03 | 203.00 | 205.00 | 201.00 | 205.00 | 202.76 | 265 |
| 2025-10-31 | 200.00 | 202.00 | 200.00 | 202.00 | 199.80 | 520 |
| 2025-10-30 | 200.00 | 201.00 | 200.00 | 200.00 | 197.82 | 184 |
| 2025-10-29 | 197.00 | 201.00 | 197.00 | 200.00 | 197.82 | 468 |
| 2025-10-28 | 196.00 | 198.00 | 196.00 | 198.00 | 195.84 | 225 |
| 2025-10-27 | 196.00 | 196.50 | 196.00 | 196.50 | 194.36 | 57 |
| 2025-10-24 | 200.00 | 201.00 | 196.00 | 196.00 | 193.86 | 351 |
| 2025-10-23 | 198.00 | 200.00 | 198.00 | 200.00 | 197.82 | 346 |
| 2025-10-22 | 196.50 | 200.00 | 196.00 | 200.00 | 197.82 | 90 |
| 2025-10-21 | 190.00 | 200.00 | 190.00 | 195.50 | 193.37 | 580 |
| 2025-10-20 | 193.00 | 195.00 | 192.50 | 194.00 | 191.88 | 257 |
| 2025-10-17 | 193.50 | 194.50 | 191.00 | 193.00 | 190.89 | 264 |
| 2025-10-16 | 192.50 | 193.50 | 191.50 | 193.50 | 191.39 | 74 |
| 2025-10-15 | 191.00 | 193.00 | 191.00 | 192.50 | 190.40 | 270 |
| 2025-10-14 | 194.00 | 194.00 | 190.00 | 194.00 | 191.88 | 235 |
| 2025-10-13 | 195.50 | 195.50 | 193.00 | 193.00 | 190.89 | 485 |
| 2025-10-10 | 203.00 | 203.00 | 195.00 | 195.50 | 193.37 | 239 |
| 2025-10-09 | 201.00 | 203.00 | 197.00 | 202.00 | 199.80 | 804 |
| 2025-10-08 | 200.00 | 201.00 | 199.00 | 200.00 | 197.82 | 102 |
| 2025-10-07 | 200.00 | 203.00 | 199.50 | 200.00 | 197.82 | 117 |
| 2025-10-06 | 201.00 | 201.00 | 198.50 | 200.00 | 197.82 | 218 |
| 2025-10-03 | 201.00 | 202.00 | 200.00 | 200.00 | 197.82 | 213 |
| 2025-10-02 | 201.00 | 202.00 | 198.00 | 201.00 | 198.81 | 539 |
| 2025-10-01 | 200.00 | 201.00 | 200.00 | 201.00 | 198.81 | 480 |
| 2025-09-30 | 201.00 | 201.00 | 200.00 | 200.00 | 197.82 | 106 |
| 2025-09-29 | 201.00 | 201.00 | 200.00 | 200.00 | 197.82 | 6,457 |
| 2025-09-26 | 200.00 | 201.00 | 200.00 | 200.00 | 197.82 | 51 |
| 2025-09-25 | 206.00 | 206.00 | 200.00 | 200.00 | 197.82 | 299 |
| 2025-09-24 | 206.00 | 206.00 | 205.00 | 206.00 | 203.75 | 38 |
| 2025-09-23 | 206.00 | 207.00 | 204.00 | 206.00 | 203.75 | 191 |
| 2025-09-22 | 203.00 | 206.00 | 203.00 | 206.00 | 203.75 | 197 |
| 2025-09-19 | 201.00 | 211.00 | 200.00 | 203.00 | 200.79 | 453 |
| 2025-09-18 | 203.00 | 203.00 | 200.00 | 200.00 | 197.82 | 888 |
| 2025-09-17 | 198.50 | 203.00 | 198.00 | 203.00 | 200.79 | 359 |
| 2025-09-16 | 197.00 | 199.50 | 196.00 | 199.50 | 197.32 | 396 |
| 2025-09-15 | 195.00 | 197.00 | 195.00 | 197.00 | 194.85 | 269 |
| 2025-09-12 | 191.00 | 196.50 | 191.00 | 195.50 | 193.37 | 283 |
| 2025-09-11 | 191.00 | 191.00 | 186.00 | 190.00 | 187.93 | 123 |
| 2025-09-10 | 191.00 | 192.00 | 190.00 | 191.00 | 188.92 | 87 |
| 2025-09-09 | 190.00 | 191.00 | 189.00 | 191.00 | 188.92 | 77 |
| 2025-09-08 | 192.00 | 192.00 | 186.00 | 190.00 | 187.93 | 502 |
| 2025-09-05 | 192.00 | 192.00 | 191.00 | 192.00 | 189.91 | 158 |
| 2025-09-04 | 192.00 | 192.00 | 190.00 | 192.00 | 189.91 | 68 |
| 2025-09-03 | 192.50 | 192.50 | 189.00 | 192.00 | 189.91 | 429 |
| 2025-09-02 | 193.00 | 193.00 | 190.00 | 190.00 | 187.93 | 419 |
| 2025-09-01 | 193.00 | 193.50 | 191.50 | 193.50 | 191.39 | 58 |
| 2025-08-29 | 194.00 | 194.00 | 192.00 | 194.00 | 191.88 | 131 |
| 2025-08-28 | 193.00 | 194.00 | 191.50 | 194.00 | 191.88 | 109 |
| 2025-08-27 | 193.00 | 193.00 | 191.50 | 193.00 | 190.89 | 60 |
| 2025-08-26 | 195.00 | 195.00 | 192.00 | 193.00 | 190.89 | 142 |
| 2025-08-25 | 194.50 | 195.00 | 193.00 | 195.00 | 192.87 | 143 |
| 2025-08-22 | 194.00 | 194.00 | 193.50 | 193.50 | 191.39 | 4 |
| 2025-08-21 | 196.00 | 196.00 | 194.00 | 194.00 | 191.88 | 37 |
| 2025-08-20 | 192.50 | 196.00 | 191.50 | 196.00 | 193.86 | 398 |
| 2025-08-19 | 194.00 | 194.00 | 191.50 | 192.50 | 190.40 | 225 |
| 2025-08-18 | 195.00 | 195.00 | 194.00 | 194.00 | 191.88 | 16 |
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.