EPC Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 189.00 | 189.00 | 187.50 | 188.50 | 185.11 | 62 |
| 2024-11-27 | 182.50 | 189.00 | 182.00 | 188.50 | 185.11 | 239 |
| 2024-11-26 | 184.00 | 185.00 | 181.50 | 181.50 | 178.23 | 121 |
| 2024-11-25 | 185.00 | 186.00 | 183.00 | 184.00 | 180.69 | 61 |
| 2024-11-22 | 187.00 | 189.00 | 181.00 | 185.00 | 181.67 | 281 |
| 2024-11-21 | 188.50 | 189.00 | 186.50 | 187.00 | 183.63 | 112 |
| 2024-11-20 | 189.00 | 189.00 | 182.50 | 188.50 | 185.11 | 286 |
| 2024-11-19 | 189.50 | 190.00 | 175.00 | 190.00 | 186.58 | 612 |
| 2024-11-18 | 188.00 | 190.00 | 187.00 | 189.50 | 186.09 | 229 |
| 2024-11-15 | 186.50 | 189.00 | 186.00 | 187.00 | 183.63 | 312 |
| 2024-11-14 | 186.00 | 189.50 | 183.00 | 187.00 | 183.63 | 910 |
| 2024-11-13 | 181.00 | 185.00 | 181.00 | 185.00 | 181.67 | 347 |
| 2024-11-12 | 181.00 | 185.00 | 181.00 | 181.00 | 177.74 | 346 |
| 2024-11-11 | 179.50 | 181.00 | 178.50 | 181.00 | 177.74 | 1,539 |
| 2024-11-08 | 178.50 | 180.00 | 177.00 | 179.00 | 175.78 | 120 |
| 2024-11-07 | 179.50 | 180.00 | 176.00 | 178.50 | 175.29 | 300 |
| 2024-11-06 | 179.50 | 179.50 | 177.50 | 177.50 | 174.30 | 64 |
| 2024-11-05 | 178.50 | 179.50 | 177.00 | 179.50 | 176.27 | 198 |
| 2024-11-04 | 178.00 | 179.00 | 176.50 | 179.00 | 175.78 | 200 |
| 2024-11-01 | 173.50 | 177.50 | 173.50 | 177.50 | 174.30 | 382 |
| 2024-10-31 | 174.00 | 178.00 | 172.50 | 172.50 | 169.39 | 1,345 |
| 2024-10-30 | 175.00 | 179.00 | 172.00 | 178.50 | 175.29 | 674 |
| 2024-10-29 | 175.50 | 178.00 | 174.00 | 175.50 | 172.34 | 797 |
| 2024-10-28 | 179.00 | 180.00 | 174.00 | 175.50 | 172.34 | 1,629 |
| 2024-10-25 | 181.00 | 181.50 | 175.00 | 180.00 | 176.76 | 673 |
| 2024-10-24 | 180.50 | 182.00 | 178.50 | 182.00 | 178.72 | 386 |
| 2024-10-23 | 183.00 | 183.00 | 179.00 | 181.50 | 178.23 | 2,196 |
| 2024-10-22 | 182.00 | 182.50 | 180.00 | 182.00 | 178.72 | 847 |
| 2024-10-21 | 180.00 | 182.50 | 180.00 | 182.00 | 178.72 | 515 |
| 2024-10-18 | 183.00 | 183.00 | 180.00 | 180.00 | 176.76 | 350 |
| 2024-10-17 | 181.50 | 183.00 | 180.00 | 183.00 | 179.70 | 274 |
| 2024-10-16 | 184.00 | 184.00 | 180.00 | 182.50 | 179.21 | 297 |
| 2024-10-15 | 185.00 | 185.00 | 181.50 | 185.00 | 181.67 | 3,668 |
| 2024-10-14 | 185.00 | 187.50 | 181.50 | 187.00 | 183.63 | 602 |
| 2024-10-11 | 186.00 | 188.50 | 180.00 | 187.00 | 183.63 | 3,310 |
| 2024-10-10 | 182.00 | 189.50 | 182.00 | 187.00 | 183.63 | 1,393 |
| 2024-10-09 | 179.00 | 182.00 | 177.00 | 182.00 | 178.72 | 402 |
| 2024-10-08 | 175.50 | 180.00 | 175.00 | 180.00 | 176.76 | 1,805 |
| 2024-10-07 | 178.00 | 183.00 | 175.50 | 176.00 | 172.83 | 5,700 |
| 2024-10-04 | 178.00 | 182.00 | 173.50 | 179.00 | 175.78 | 704 |
| 2024-10-03 | 175.00 | 179.00 | 174.00 | 178.00 | 174.79 | 512 |
| 2024-10-02 | 165.00 | 181.50 | 165.00 | 178.00 | 174.79 | 2,498 |
| 2024-10-01 | 181.00 | 185.50 | 165.00 | 169.50 | 166.45 | 3,326 |
| 2024-09-30 | 192.00 | 194.00 | 186.00 | 193.00 | 189.52 | 310 |
| 2024-09-27 | 192.00 | 195.00 | 186.00 | 194.00 | 190.51 | 321 |
| 2024-09-26 | 193.00 | 193.00 | 187.00 | 193.00 | 189.52 | 254 |
| 2024-09-25 | 185.00 | 195.00 | 180.50 | 195.00 | 191.49 | 438 |
| 2024-09-24 | 185.00 | 186.00 | 183.00 | 185.00 | 181.67 | 123 |
| 2024-09-23 | 187.00 | 189.00 | 184.00 | 185.00 | 181.67 | 421 |
| 2024-09-20 | 182.00 | 182.00 | 176.00 | 181.50 | 178.23 | 568 |
| 2024-09-19 | 180.50 | 182.50 | 176.50 | 182.00 | 178.72 | 220 |
| 2024-09-18 | 181.00 | 184.00 | 175.50 | 180.50 | 177.25 | 394 |
| 2024-09-17 | 182.00 | 187.00 | 175.00 | 185.00 | 181.67 | 692 |
| 2024-09-16 | 165.00 | 188.00 | 165.00 | 184.00 | 180.69 | 1,568 |
| 2024-09-13 | 163.00 | 163.00 | 159.00 | 160.50 | 157.61 | 197 |
| 2024-09-12 | 159.50 | 163.00 | 159.50 | 163.00 | 160.06 | 158 |
| 2024-09-11 | 162.00 | 163.00 | 160.00 | 162.50 | 159.57 | 62 |
| 2024-09-10 | 162.00 | 163.00 | 161.00 | 163.00 | 160.06 | 120 |
| 2024-09-09 | 163.00 | 163.50 | 160.00 | 162.00 | 159.08 | 232 |
| 2024-09-06 | 159.50 | 162.00 | 159.50 | 162.00 | 159.08 | 364 |
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.