EPC Groupe (EXPL) Price History
Daily open, high, low, close and volume for EPC Groupe (EXPL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €250.00 | €262.00 | €250.00 | €260.00 | 189 |
| 2026-10-08 | €257.00 | €257.00 | €250.00 | €250.00 | 413 |
| 2026-10-07 | €256.00 | €260.00 | €253.00 | €258.00 | 351 |
| 2026-10-06 | €256.00 | €260.00 | €252.00 | €256.00 | 768 |
| 2026-10-05 | €265.00 | €272.00 | €261.00 | €261.00 | 1,372 |
| 2026-10-02 | €294.00 | €294.00 | €280.00 | €280.00 | 351 |
| 2026-10-01 | €300.00 | €300.00 | €293.00 | €293.00 | 1,278 |
| 2026-09-30 | €298.00 | €302.00 | €298.00 | €301.00 | 256 |
| 2026-09-29 | €301.00 | €301.00 | €300.00 | €300.00 | 137 |
| 2026-09-28 | €302.00 | €305.00 | €300.00 | €300.00 | 1,006 |
| 2026-09-25 | €303.00 | €305.00 | €300.00 | €300.00 | 732 |
| 2026-09-24 | €298.00 | €303.00 | €298.00 | €301.00 | 205 |
| 2026-09-23 | €299.00 | €301.00 | €297.00 | €298.00 | 1,115 |
| 2026-09-22 | €297.00 | €301.00 | €297.00 | €298.00 | 1,383 |
| 2026-09-21 | €298.00 | €302.00 | €295.00 | €297.00 | 1,397 |
| 2026-09-18 | €295.00 | €297.00 | €290.00 | €297.00 | 328 |
| 2026-09-17 | €288.00 | €297.00 | €287.00 | €293.00 | 666 |
| 2026-09-16 | €285.00 | €291.00 | €283.00 | €286.00 | 354 |
| 2026-09-15 | €279.00 | €285.00 | €279.00 | €285.00 | 681 |
| 2026-09-14 | €276.00 | €280.00 | €276.00 | €279.00 | 285 |
| 2026-09-11 | €276.00 | €276.00 | €275.00 | €276.00 | 174 |
| 2026-09-10 | €278.00 | €278.00 | €276.00 | €276.00 | 23 |
| 2026-09-09 | €273.00 | €278.00 | €272.00 | €278.00 | 215 |
| 2026-09-08 | €268.00 | €274.00 | €268.00 | €273.00 | 192 |
| 2026-09-07 | €272.00 | €277.00 | €268.00 | €268.00 | 448 |
| 2026-09-04 | €269.00 | €271.00 | €268.00 | €271.00 | 575 |
| 2026-09-03 | €269.00 | €269.00 | €268.00 | €269.00 | 686 |
| 2026-09-02 | €268.00 | €269.00 | €268.00 | €269.00 | 326 |
| 2026-09-01 | €268.00 | €269.00 | €268.00 | €268.00 | 71 |
| 2026-08-31 | €268.00 | €269.00 | €268.00 | €268.00 | 68 |
| 2026-08-28 | €269.00 | €269.00 | €268.00 | €268.00 | 61 |
| 2026-08-27 | €270.00 | €270.00 | €268.00 | €269.00 | 16 |
| 2026-08-26 | €266.00 | €270.00 | €266.00 | €270.00 | 64 |
| 2026-08-25 | €269.00 | €269.00 | €267.00 | €267.00 | 68 |
| 2026-08-24 | €267.00 | €269.00 | €266.00 | €269.00 | 105 |
| 2026-08-21 | €270.00 | €271.00 | €269.00 | €270.00 | 30 |
| 2026-08-20 | €275.00 | €275.00 | €270.00 | €270.00 | 63 |
| 2026-08-19 | €273.00 | €276.00 | €273.00 | €276.00 | 66 |
| 2026-08-18 | €274.00 | €275.00 | €271.00 | €274.00 | 69 |
| 2026-08-17 | €270.00 | €275.00 | €268.00 | €275.00 | 48 |
| 2026-08-14 | €269.00 | €270.00 | €267.00 | €270.00 | 20 |
| 2026-08-13 | €270.00 | €270.00 | €269.00 | €269.00 | 25 |
| 2026-08-12 | €272.00 | €274.00 | €270.00 | €270.00 | 89 |
| 2026-08-11 | €272.00 | €272.00 | €269.00 | €269.00 | 76 |
| 2026-08-10 | €275.00 | €276.00 | €274.00 | €274.00 | 61 |
| 2026-08-07 | €267.00 | €278.00 | €264.00 | €278.00 | 732 |
| 2026-08-06 | €273.00 | €273.00 | €266.00 | €266.00 | 328 |
| 2026-08-05 | €272.00 | €275.00 | €268.00 | €273.00 | 243 |
| 2026-08-04 | €271.00 | €274.00 | €271.00 | €274.00 | 71 |
| 2026-08-03 | €265.00 | €277.00 | €265.00 | €273.00 | 406 |
| 2026-07-31 | €270.00 | €272.00 | €263.00 | €265.00 | 443 |
| 2026-07-30 | €275.00 | €275.00 | €262.00 | €270.00 | 508 |
| 2026-07-29 | €277.00 | €278.00 | €276.00 | €276.00 | 21 |
| 2026-07-28 | €281.00 | €281.00 | €277.00 | €277.00 | 93 |
| 2026-07-27 | €282.00 | €282.00 | €280.00 | €282.00 | 11 |
| 2026-07-24 | €283.00 | €283.00 | €278.00 | €281.00 | 58 |
| 2026-07-23 | €283.00 | €283.00 | €281.00 | €281.00 | 22 |
| 2026-07-22 | €287.00 | €287.00 | €283.00 | €283.00 | 35 |
| 2026-07-21 | €286.00 | €287.00 | €285.00 | €286.00 | 68 |
| 2026-07-20 | €286.00 | €286.00 | €282.00 | €286.00 | 61 |
| 2026-07-17 | €294.00 | €294.00 | €280.00 | €285.00 | 84 |
| 2026-07-16 | €282.00 | €294.00 | €282.00 | €294.00 | 225 |
| 2026-07-15 | €273.00 | €277.00 | €273.00 | €277.00 | 140 |
| 2026-07-14 | €272.00 | €273.00 | €272.00 | €272.00 | 31 |
| 2026-07-13 | €275.00 | €275.00 | €272.00 | €275.00 | 86 |
| 2026-07-10 | €274.00 | €276.00 | €274.00 | €274.00 | 31 |
| 2026-07-09 | €281.00 | €281.00 | €274.00 | €274.00 | 65 |
| 2026-07-08 | €284.00 | €284.00 | €280.00 | €281.00 | 63 |
| 2026-07-07 | €267.00 | €284.00 | €267.00 | €284.00 | 3,357 |
| 2026-07-06 | €270.00 | €270.00 | €263.00 | €267.00 | 172 |
| 2026-07-03 | €266.00 | €269.00 | €265.00 | €269.00 | 210 |
| 2026-07-02 | €264.00 | €271.00 | €264.00 | €265.00 | 133 |
| 2026-07-01 | €264.00 | €271.00 | €264.00 | €264.00 | 243 |
| 2026-06-30 | €279.00 | €279.00 | €272.00 | €272.00 | 85 |
| 2026-06-29 | €274.00 | €278.00 | €274.00 | €278.00 | 121 |
| 2026-06-26 | €281.00 | €281.00 | €273.00 | €273.00 | 198 |
| 2026-06-25 | €281.00 | €281.00 | €280.00 | €281.00 | 70 |
| 2026-06-24 | €281.00 | €281.00 | €280.00 | €281.00 | 101 |
| 2026-06-23 | €278.00 | €281.00 | €278.00 | €281.00 | 273 |
| 2026-06-22 | €281.00 | €281.00 | €267.00 | €281.00 | 319 |
| 2026-06-19 | €279.00 | €279.00 | €278.00 | €279.00 | 51 |
| 2026-06-18 | €278.00 | €280.00 | €277.00 | €277.00 | 160 |
| 2026-06-17 | €280.00 | €280.00 | €278.00 | €278.00 | 67 |
| 2026-06-16 | €277.00 | €282.00 | €277.00 | €280.00 | 101 |
| 2026-06-15 | €280.00 | €280.00 | €279.00 | €279.00 | 56 |
| 2026-06-12 | €276.00 | €280.00 | €276.00 | €277.00 | 60 |
| 2026-06-11 | €271.00 | €282.00 | €271.00 | €282.00 | 136 |
| 2026-06-10 | €277.00 | €281.00 | €277.00 | €281.00 | 257 |
| 2026-06-09 | €280.00 | €281.00 | €277.00 | €277.00 | 104 |
| 2026-06-08 | €283.00 | €284.00 | €280.00 | €282.00 | 631 |
| 2026-06-05 | €272.00 | €281.00 | €270.00 | €281.00 | 182 |
| 2026-06-04 | €270.00 | €270.00 | €267.00 | €270.00 | 202 |
| 2026-06-03 | €270.00 | €270.00 | €261.00 | €268.00 | 208 |
| 2026-06-02 | €286.00 | €286.00 | €260.00 | €260.00 | 957 |
| 2026-06-01 | €284.00 | €286.00 | €280.00 | €286.00 | 132 |
| 2026-05-29 | €280.00 | €284.00 | €280.00 | €280.00 | 122 |
| 2026-05-28 | €284.00 | €284.00 | €280.00 | €280.00 | 36 |
| 2026-05-27 | €280.00 | €283.00 | €280.00 | €280.00 | 124 |
| 2026-05-26 | €282.00 | €282.00 | €280.00 | €280.00 | 31 |
| 2026-05-25 | €282.00 | €282.00 | €279.00 | €280.00 | 161 |
| 2026-05-22 | €282.00 | €282.00 | €280.00 | €280.00 | 91 |
| 2026-05-21 | €282.00 | €284.00 | €280.00 | €280.00 | 85 |
| 2026-05-20 | €280.00 | €282.00 | €280.00 | €282.00 | 73 |
| 2026-05-19 | €281.00 | €282.00 | €280.00 | €280.00 | 78 |
| 2026-05-18 | €282.00 | €282.00 | €280.00 | €280.00 | 71 |
| 2026-05-15 | €280.00 | €281.00 | €280.00 | €280.00 | 82 |
| 2026-05-14 | €281.00 | €283.00 | €279.00 | €280.00 | 178 |
| 2026-05-13 | €281.00 | €285.00 | €280.00 | €280.00 | 257 |
| 2026-05-12 | €279.00 | €281.00 | €278.00 | €281.00 | 55 |
| 2026-05-11 | €281.00 | €281.00 | €276.00 | €277.00 | 149 |
| 2026-05-08 | €275.00 | €281.00 | €267.00 | €280.00 | 70 |
| 2026-05-07 | €261.00 | €281.00 | €261.00 | €279.00 | 443 |
| 2026-05-06 | €269.00 | €271.00 | €269.00 | €269.00 | 61 |
| 2026-05-05 | €262.00 | €269.00 | €262.00 | €269.00 | 26 |
| 2026-05-04 | €267.00 | €272.00 | €267.00 | €272.00 | 276 |
| 2026-04-30 | €260.00 | €267.00 | €260.00 | €267.00 | 332 |
| 2026-04-29 | €260.00 | €269.00 | €260.00 | €265.00 | 280 |
| 2026-04-28 | €264.00 | €268.00 | €262.00 | €268.00 | 1,384 |
| 2026-04-27 | €258.00 | €264.00 | €258.00 | €262.00 | 541 |
| 2026-04-24 | €262.00 | €268.00 | €262.00 | €264.00 | 168 |
| 2026-04-23 | €275.00 | €275.00 | €262.00 | €268.00 | 445 |
| 2026-04-22 | €258.00 | €275.00 | €258.00 | €275.00 | 434 |
| 2026-04-21 | €259.00 | €261.00 | €256.00 | €260.00 | 493 |
| 2026-04-20 | €256.00 | €261.00 | €256.00 | €259.00 | 252 |
| 2026-04-17 | €255.00 | €266.00 | €255.00 | €266.00 | 1,408 |
| 2026-04-16 | €249.00 | €254.00 | €248.00 | €254.00 | 807 |
| 2026-04-15 | €247.00 | €251.00 | €247.00 | €248.00 | 256 |
| 2026-04-14 | €249.00 | €253.00 | €248.00 | €249.00 | 507 |
| 2026-04-13 | €248.00 | €253.00 | €247.00 | €251.00 | 351 |
| 2026-04-10 | €250.00 | €252.00 | €241.00 | €249.00 | 1,258 |
| 2026-04-09 | €251.00 | €252.00 | €247.00 | €247.00 | 442 |
| 2026-04-08 | €244.00 | €251.00 | €244.00 | €251.00 | 1,235 |
| 2026-04-07 | €249.00 | €249.00 | €241.00 | €244.00 | 373 |
| 2026-04-02 | €241.00 | €255.00 | €240.00 | €250.00 | 2,126 |
| 2026-04-01 | €261.00 | €267.00 | €252.00 | €263.00 | 409 |
| 2026-03-31 | €266.00 | €278.00 | €264.00 | €275.00 | 361 |
| 2026-03-30 | €242.00 | €263.00 | €238.00 | €257.00 | 856 |
| 2026-03-27 | €257.00 | €260.00 | €249.00 | €253.00 | 370 |
| 2026-03-26 | €268.00 | €271.00 | €257.00 | €257.00 | 170 |
| 2026-03-25 | €267.00 | €272.00 | €253.00 | €264.00 | 677 |
| 2026-03-24 | €293.00 | €293.00 | €273.00 | €276.00 | 440 |
| 2026-03-23 | €289.00 | €293.00 | €280.00 | €293.00 | 1,044 |
| 2026-03-20 | €297.00 | €302.00 | €290.00 | €296.00 | 163 |
| 2026-03-19 | €289.00 | €300.00 | €289.00 | €294.00 | 423 |
| 2026-03-18 | €294.00 | €299.00 | €285.00 | €292.00 | 303 |
| 2026-03-17 | €296.00 | €297.00 | €290.00 | €292.00 | 688 |
| 2026-03-16 | €287.00 | €299.00 | €284.00 | €296.00 | 434 |
| 2026-03-13 | €292.00 | €293.00 | €284.00 | €285.00 | 410 |
| 2026-03-12 | €297.00 | €297.00 | €285.00 | €290.00 | 768 |
| 2026-03-11 | €299.00 | €299.00 | €287.00 | €297.00 | 1,488 |
| 2026-03-10 | €292.00 | €293.00 | €277.00 | €285.00 | 149 |
| 2026-03-09 | €275.00 | €292.00 | €249.00 | €284.00 | 605 |
| 2026-03-06 | €264.00 | €287.00 | €260.00 | €272.00 | 805 |
| 2026-03-05 | €243.00 | €266.00 | €243.00 | €260.00 | 466 |
| 2026-03-04 | €241.00 | €243.00 | €239.00 | €243.00 | 79 |
| 2026-03-03 | €250.00 | €252.00 | €240.00 | €240.00 | 118 |
| 2026-03-02 | €249.00 | €252.00 | €246.00 | €252.00 | 72 |
| 2026-02-27 | €251.00 | €253.00 | €247.00 | €247.00 | 122 |
| 2026-02-26 | €250.00 | €254.00 | €250.00 | €250.00 | 1,264 |
| 2026-02-25 | €243.00 | €256.00 | €240.00 | €256.00 | 840 |
| 2026-02-24 | €241.00 | €241.00 | €240.00 | €241.00 | 38 |
| 2026-02-23 | €246.00 | €246.00 | €241.00 | €241.00 | 78 |
| 2026-02-20 | €246.00 | €246.00 | €244.00 | €244.00 | 55 |
| 2026-02-19 | €241.00 | €246.00 | €240.00 | €246.00 | 206 |
| 2026-02-18 | €239.00 | €240.00 | €239.00 | €240.00 | 693 |
| 2026-02-17 | €241.00 | €241.00 | €239.00 | €240.00 | 267 |
| 2026-02-16 | €240.00 | €241.00 | €237.00 | €240.00 | 120 |
| 2026-02-13 | €241.00 | €241.00 | €240.00 | €240.00 | 44 |
| 2026-02-12 | €240.00 | €241.00 | €240.00 | €241.00 | 98 |
| 2026-02-11 | €245.00 | €245.00 | €239.00 | €240.00 | 2,329 |
| 2026-02-10 | €237.00 | €245.00 | €234.00 | €245.00 | 200 |
| 2026-02-09 | €238.00 | €238.00 | €237.00 | €237.00 | 64 |
| 2026-02-06 | €237.00 | €239.00 | €236.00 | €236.00 | 40 |
| 2026-02-05 | €236.00 | €237.00 | €235.00 | €237.00 | 17 |
| 2026-02-04 | €236.00 | €236.00 | €233.00 | €236.00 | 189 |
| 2026-02-03 | €238.00 | €238.00 | €235.00 | €235.00 | 190 |
| 2026-02-02 | €246.00 | €246.00 | €231.00 | €238.00 | 300 |
| 2026-01-30 | €249.00 | €259.00 | €246.00 | €246.00 | 714 |
| 2026-01-29 | €237.00 | €246.00 | €236.00 | €246.00 | 400 |
| 2026-01-28 | €236.00 | €237.00 | €235.00 | €237.00 | 316 |
| 2026-01-27 | €233.00 | €235.00 | €229.00 | €235.00 | 616 |
| 2026-01-26 | €239.00 | €241.00 | €233.00 | €233.00 | 376 |
| 2026-01-23 | €233.00 | €239.00 | €233.00 | €233.00 | 523 |
| 2026-01-22 | €227.00 | €233.00 | €227.00 | €233.00 | 138 |
| 2026-01-21 | €227.00 | €227.00 | €222.00 | €227.00 | 143 |
| 2026-01-20 | €229.00 | €230.00 | €220.00 | €226.00 | 189 |
| 2026-01-19 | €233.00 | €233.00 | €228.00 | €231.00 | 128 |
| 2026-01-16 | €225.00 | €231.00 | €225.00 | €231.00 | 71 |
| 2026-01-15 | €225.00 | €225.00 | €223.00 | €225.00 | 2,121 |
| 2026-01-14 | €229.00 | €229.00 | €220.00 | €220.00 | 426 |
| 2026-01-13 | €233.00 | €233.00 | €218.00 | €230.00 | 866 |
| 2026-01-12 | €228.00 | €233.00 | €227.00 | €233.00 | 303 |
| 2026-01-09 | €225.00 | €227.00 | €224.00 | €227.00 | 211 |
| 2026-01-08 | €224.00 | €225.00 | €223.00 | €225.00 | 88 |
| 2026-01-07 | €220.00 | €227.00 | €220.00 | €223.00 | 259 |
| 2026-01-06 | €217.00 | €222.00 | €217.00 | €219.00 | 127 |
| 2026-01-05 | €209.00 | €217.00 | €209.00 | €217.00 | 94 |
| 2026-01-02 | €217.00 | €218.00 | €208.00 | €208.00 | 141 |
| 2025-12-31 | €216.00 | €219.00 | €215.00 | €216.00 | 178 |
| 2025-12-30 | €223.00 | €224.00 | €215.00 | €215.00 | 251 |
| 2025-12-29 | €225.00 | €226.00 | €223.00 | €223.00 | 129 |
| 2025-12-24 | €224.00 | €225.00 | €224.00 | €225.00 | 259 |
| 2025-12-23 | €231.00 | €231.00 | €224.00 | €224.00 | 408 |
| 2025-12-22 | €225.00 | €230.00 | €224.00 | €230.00 | 286 |
| 2025-12-19 | €224.00 | €227.00 | €224.00 | €224.00 | 107 |
| 2025-12-18 | €231.00 | €232.00 | €226.00 | €226.00 | 87 |
| 2025-12-17 | €232.00 | €233.00 | €230.00 | €231.00 | 130 |
| 2025-12-16 | €224.00 | €227.00 | €224.00 | €227.00 | 101 |
| 2025-12-15 | €230.00 | €230.00 | €224.00 | €224.00 | 484 |
| 2025-12-12 | €225.00 | €231.00 | €220.00 | €230.00 | 361 |
| 2025-12-11 | €230.00 | €230.00 | €222.00 | €224.00 | 153 |
| 2025-12-10 | €230.00 | €230.00 | €228.00 | €230.00 | 17 |
| 2025-12-09 | €234.00 | €234.00 | €222.00 | €229.00 | 247 |
| 2025-12-08 | €236.00 | €236.00 | €231.00 | €235.00 | 68 |
| 2025-12-05 | €216.00 | €235.00 | €216.00 | €234.00 | 194 |
| 2025-12-04 | €217.00 | €217.00 | €213.00 | €216.00 | 79 |
| 2025-12-03 | €220.00 | €220.00 | €206.00 | €217.00 | 282 |
| 2025-12-02 | €216.00 | €221.00 | €216.00 | €221.00 | 48 |
| 2025-12-01 | €218.00 | €219.00 | €215.00 | €215.00 | 124 |
| 2025-11-28 | €226.00 | €228.00 | €218.00 | €218.00 | 1,167 |
| 2025-11-27 | €232.00 | €232.00 | €226.00 | €226.00 | 95 |
| 2025-11-26 | €234.00 | €235.00 | €227.00 | €231.00 | 150 |
| 2025-11-25 | €234.00 | €235.00 | €231.00 | €235.00 | 634 |
| 2025-11-24 | €235.00 | €237.00 | €230.00 | €234.00 | 280 |
| 2025-11-21 | €225.00 | €240.00 | €224.00 | €238.00 | 948 |
| 2025-11-20 | €225.00 | €225.00 | €221.00 | €225.00 | 281 |
| 2025-11-19 | €219.00 | €221.00 | €216.00 | €221.00 | 337 |
| 2025-11-18 | €219.00 | €220.00 | €215.00 | €219.00 | 158 |
| 2025-11-17 | €218.00 | €224.00 | €217.00 | €220.00 | 378 |
| 2025-11-14 | €207.00 | €216.00 | €207.00 | €216.00 | 581 |
| 2025-11-13 | €208.00 | €210.00 | €206.00 | €206.00 | 287 |
| 2025-11-12 | €206.00 | €208.00 | €205.00 | €208.00 | 74 |
| 2025-11-11 | €206.00 | €206.00 | €203.00 | €206.00 | 59 |
| 2025-11-10 | €203.00 | €205.00 | €201.00 | €205.00 | 127 |
| 2025-11-07 | €205.00 | €209.00 | €204.00 | €204.00 | 290 |
| 2025-11-06 | €203.00 | €205.00 | €203.00 | €205.00 | 141 |
| 2025-11-05 | €201.00 | €205.00 | €201.00 | €202.00 | 701 |
| 2025-11-04 | €205.00 | €205.00 | €201.00 | €201.00 | 141 |
| 2025-11-03 | €203.00 | €205.00 | €201.00 | €205.00 | 265 |
| 2025-10-31 | €200.00 | €202.00 | €200.00 | €202.00 | 520 |
| 2025-10-30 | €200.00 | €201.00 | €200.00 | €200.00 | 184 |
| 2025-10-29 | €197.00 | €201.00 | €197.00 | €200.00 | 468 |
| 2025-10-28 | €196.00 | €198.00 | €196.00 | €198.00 | 225 |
| 2025-10-27 | €196.00 | €196.50 | €196.00 | €196.50 | 57 |
| 2025-10-24 | €200.00 | €201.00 | €196.00 | €196.00 | 351 |
| 2025-10-23 | €198.00 | €200.00 | €198.00 | €200.00 | 346 |
| 2025-10-22 | €196.50 | €200.00 | €196.00 | €200.00 | 90 |
| 2025-10-21 | €190.00 | €200.00 | €190.00 | €195.50 | 580 |
| 2025-10-20 | €193.00 | €195.00 | €192.50 | €194.00 | 257 |
| 2025-10-17 | €193.50 | €194.50 | €191.00 | €193.00 | 264 |
| 2025-10-16 | €192.50 | €193.50 | €191.50 | €193.50 | 74 |
| 2025-10-15 | €191.00 | €193.00 | €191.00 | €192.50 | 270 |
| 2025-10-14 | €194.00 | €194.00 | €190.00 | €194.00 | 235 |
| 2025-10-13 | €195.50 | €195.50 | €193.00 | €193.00 | 485 |
| 2025-10-10 | €203.00 | €203.00 | €195.00 | €195.50 | 239 |
| 2025-10-09 | €201.00 | €203.00 | €197.00 | €202.00 | 804 |