EPC Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 193.50 | 195.00 | 193.50 | 195.00 | 192.87 | 12 |
| 2025-08-14 | 196.00 | 196.50 | 193.00 | 194.50 | 192.38 | 287 |
| 2025-08-13 | 193.00 | 196.00 | 193.00 | 196.00 | 193.86 | 154 |
| 2025-08-12 | 194.00 | 195.00 | 193.00 | 193.50 | 191.39 | 582 |
| 2025-08-11 | 195.50 | 195.50 | 194.00 | 194.00 | 191.88 | 443 |
| 2025-08-08 | 195.50 | 197.00 | 195.00 | 195.50 | 193.37 | 242 |
| 2025-08-07 | 196.00 | 198.00 | 196.00 | 196.50 | 194.36 | 73 |
| 2025-08-06 | 196.00 | 197.00 | 195.50 | 197.00 | 194.85 | 33 |
| 2025-08-05 | 198.50 | 198.50 | 194.00 | 196.00 | 193.86 | 375 |
| 2025-08-04 | 198.00 | 199.50 | 197.00 | 198.50 | 196.33 | 158 |
| 2025-08-01 | 196.00 | 200.00 | 194.00 | 199.50 | 197.32 | 453 |
| 2025-07-31 | 196.50 | 197.50 | 196.00 | 196.00 | 193.86 | 61 |
| 2025-07-30 | 198.00 | 198.00 | 196.50 | 197.00 | 194.85 | 125 |
| 2025-07-29 | 197.00 | 198.50 | 196.50 | 198.50 | 196.33 | 76 |
| 2025-07-28 | 198.00 | 199.00 | 196.50 | 198.50 | 196.33 | 24 |
| 2025-07-25 | 196.00 | 196.50 | 195.00 | 195.50 | 193.37 | 138 |
| 2025-07-24 | 195.00 | 196.00 | 195.00 | 196.00 | 193.86 | 24 |
| 2025-07-23 | 198.00 | 199.00 | 195.00 | 195.00 | 192.87 | 591 |
| 2025-07-22 | 201.00 | 201.00 | 198.00 | 198.00 | 195.84 | 117 |
| 2025-07-21 | 203.00 | 203.00 | 201.00 | 201.00 | 198.81 | 85 |
| 2025-07-18 | 204.00 | 204.00 | 202.00 | 202.00 | 199.80 | 262 |
| 2025-07-17 | 209.00 | 209.00 | 207.00 | 207.00 | 204.74 | 25 |
| 2025-07-16 | 205.00 | 208.00 | 205.00 | 208.00 | 205.73 | 183 |
| 2025-07-15 | 205.00 | 209.00 | 205.00 | 205.00 | 202.76 | 263 |
| 2025-07-14 | 208.00 | 209.00 | 205.00 | 205.00 | 202.76 | 106 |
| 2025-07-11 | 205.00 | 209.00 | 205.00 | 208.00 | 205.73 | 836 |
| 2025-07-10 | 205.00 | 211.00 | 204.00 | 204.00 | 201.77 | 933 |
| 2025-07-09 | 207.00 | 207.00 | 205.00 | 207.00 | 204.74 | 258 |
| 2025-07-08 | 200.00 | 209.00 | 199.00 | 209.00 | 205.24 | 1,057 |
| 2025-07-07 | 200.00 | 200.00 | 196.50 | 200.00 | 196.40 | 105 |
| 2025-07-04 | 198.00 | 200.00 | 194.00 | 200.00 | 196.40 | 477 |
| 2025-07-03 | 195.00 | 198.00 | 194.50 | 198.00 | 194.43 | 312 |
| 2025-07-02 | 199.50 | 200.00 | 195.00 | 195.00 | 191.49 | 286 |
| 2025-07-01 | 199.00 | 200.00 | 195.00 | 200.00 | 196.40 | 606 |
| 2025-06-30 | 200.00 | 200.00 | 198.00 | 199.00 | 195.42 | 69 |
| 2025-06-27 | 201.00 | 201.00 | 197.00 | 197.00 | 193.45 | 106 |
| 2025-06-26 | 200.00 | 201.00 | 197.00 | 200.00 | 196.40 | 949 |
| 2025-06-25 | 199.00 | 200.00 | 198.00 | 200.00 | 196.40 | 599 |
| 2025-06-24 | 197.00 | 199.50 | 197.00 | 199.00 | 195.42 | 101 |
| 2025-06-23 | 191.50 | 200.00 | 191.50 | 196.50 | 192.96 | 477 |
| 2025-06-20 | 195.50 | 195.50 | 190.00 | 191.50 | 188.05 | 220 |
| 2025-06-19 | 193.00 | 194.50 | 192.00 | 194.50 | 191.00 | 123 |
| 2025-06-18 | 196.00 | 196.00 | 193.00 | 193.00 | 189.52 | 102 |
| 2025-06-17 | 194.00 | 196.00 | 194.00 | 196.00 | 192.47 | 109 |
| 2025-06-16 | 197.00 | 200.00 | 194.00 | 194.00 | 190.51 | 1,104 |
| 2025-06-13 | 195.50 | 200.00 | 194.00 | 197.00 | 193.45 | 679 |
| 2025-06-12 | 196.50 | 198.00 | 195.50 | 198.00 | 194.43 | 53 |
| 2025-06-11 | 200.00 | 200.00 | 196.50 | 196.50 | 192.96 | 151 |
| 2025-06-10 | 199.00 | 201.00 | 197.50 | 201.00 | 197.38 | 214 |
| 2025-06-09 | 201.00 | 201.00 | 197.50 | 198.50 | 194.93 | 140 |
| 2025-06-06 | 185.00 | 203.00 | 185.00 | 200.00 | 196.40 | 2,688 |
| 2025-06-05 | 186.00 | 188.50 | 180.50 | 185.00 | 181.67 | 2,540 |
| 2025-06-04 | 197.00 | 197.00 | 190.00 | 191.50 | 188.05 | 1,303 |
| 2025-06-03 | 196.00 | 197.00 | 195.50 | 197.00 | 193.45 | 186 |
| 2025-06-02 | 197.50 | 197.50 | 195.50 | 197.00 | 193.45 | 264 |
| 2025-05-30 | 198.00 | 199.00 | 197.00 | 197.50 | 193.94 | 157 |
| 2025-05-29 | 198.00 | 199.00 | 197.00 | 197.00 | 193.45 | 233 |
| 2025-05-28 | 197.50 | 199.50 | 197.00 | 198.00 | 194.43 | 141 |
| 2025-05-27 | 203.00 | 204.00 | 197.50 | 197.50 | 193.94 | 414 |
| 2025-05-26 | 199.00 | 202.00 | 198.00 | 202.00 | 198.36 | 270 |
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.