EPC Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 243.00 | 247.00 | 243.00 | 245.00 | 245.00 | 129 |
| 2026-10-22 | 252.00 | 252.00 | 240.00 | 245.00 | 245.00 | 884 |
| 2026-10-21 | 254.00 | 254.00 | 248.00 | 253.00 | 253.00 | 710 |
| 2026-10-20 | 257.00 | 258.00 | 253.00 | 255.00 | 255.00 | 370 |
| 2026-10-19 | 259.00 | 259.00 | 256.00 | 258.00 | 258.00 | 103 |
| 2026-10-16 | 257.00 | 259.00 | 256.00 | 259.00 | 259.00 | 101 |
| 2026-10-15 | 261.00 | 263.00 | 256.00 | 256.00 | 256.00 | 439 |
| 2026-10-14 | 264.00 | 264.00 | 261.00 | 261.00 | 261.00 | 163 |
| 2026-10-13 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 441 |
| 2026-10-12 | 260.00 | 261.00 | 251.00 | 260.00 | 260.00 | 611 |
| 2026-10-09 | 250.00 | 262.00 | 250.00 | 260.00 | 260.00 | 189 |
| 2026-10-08 | 257.00 | 257.00 | 250.00 | 250.00 | 250.00 | 413 |
| 2026-10-07 | 256.00 | 260.00 | 253.00 | 258.00 | 258.00 | 351 |
| 2026-10-06 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | 768 |
| 2026-10-05 | 265.00 | 272.00 | 261.00 | 261.00 | 261.00 | 1,372 |
| 2026-10-02 | 294.00 | 294.00 | 280.00 | 280.00 | 280.00 | 351 |
| 2026-10-01 | 300.00 | 300.00 | 293.00 | 293.00 | 293.00 | 1,278 |
| 2026-09-30 | 298.00 | 302.00 | 298.00 | 301.00 | 301.00 | 256 |
| 2026-09-29 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | 137 |
| 2026-09-28 | 302.00 | 305.00 | 300.00 | 300.00 | 300.00 | 1,006 |
| 2026-09-25 | 303.00 | 305.00 | 300.00 | 300.00 | 300.00 | 732 |
| 2026-09-24 | 298.00 | 303.00 | 298.00 | 301.00 | 301.00 | 205 |
| 2026-09-23 | 299.00 | 301.00 | 297.00 | 298.00 | 298.00 | 1,115 |
| 2026-09-22 | 297.00 | 301.00 | 297.00 | 298.00 | 298.00 | 1,383 |
| 2026-09-21 | 298.00 | 302.00 | 295.00 | 297.00 | 297.00 | 1,397 |
| 2026-09-18 | 295.00 | 297.00 | 290.00 | 297.00 | 297.00 | 328 |
| 2026-09-17 | 288.00 | 297.00 | 287.00 | 293.00 | 293.00 | 666 |
| 2026-09-16 | 285.00 | 291.00 | 283.00 | 286.00 | 286.00 | 354 |
| 2026-09-15 | 279.00 | 285.00 | 279.00 | 285.00 | 285.00 | 681 |
| 2026-09-14 | 276.00 | 280.00 | 276.00 | 279.00 | 279.00 | 285 |
| 2026-09-11 | 276.00 | 276.00 | 275.00 | 276.00 | 276.00 | 174 |
| 2026-09-10 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 23 |
| 2026-09-09 | 273.00 | 278.00 | 272.00 | 278.00 | 278.00 | 215 |
| 2026-09-08 | 268.00 | 274.00 | 268.00 | 273.00 | 273.00 | 192 |
| 2026-09-07 | 272.00 | 277.00 | 268.00 | 268.00 | 268.00 | 448 |
| 2026-09-04 | 269.00 | 271.00 | 268.00 | 271.00 | 271.00 | 575 |
| 2026-09-03 | 269.00 | 269.00 | 268.00 | 269.00 | 269.00 | 686 |
| 2026-09-02 | 268.00 | 269.00 | 268.00 | 269.00 | 269.00 | 326 |
| 2026-09-01 | 268.00 | 269.00 | 268.00 | 268.00 | 268.00 | 71 |
| 2026-08-31 | 268.00 | 269.00 | 268.00 | 268.00 | 268.00 | 68 |
| 2026-08-28 | 269.00 | 269.00 | 268.00 | 268.00 | 268.00 | 61 |
| 2026-08-27 | 270.00 | 270.00 | 268.00 | 269.00 | 269.00 | 16 |
| 2026-08-26 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 64 |
| 2026-08-25 | 269.00 | 269.00 | 267.00 | 267.00 | 267.00 | 68 |
| 2026-08-24 | 267.00 | 269.00 | 266.00 | 269.00 | 269.00 | 105 |
| 2026-08-21 | 270.00 | 271.00 | 269.00 | 270.00 | 270.00 | 30 |
| 2026-08-20 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | 63 |
| 2026-08-19 | 273.00 | 276.00 | 273.00 | 276.00 | 276.00 | 66 |
| 2026-08-18 | 274.00 | 275.00 | 271.00 | 274.00 | 274.00 | 69 |
| 2026-08-17 | 270.00 | 275.00 | 268.00 | 275.00 | 275.00 | 48 |
| 2026-08-14 | 269.00 | 270.00 | 267.00 | 270.00 | 270.00 | 20 |
| 2026-08-13 | 270.00 | 270.00 | 269.00 | 269.00 | 269.00 | 25 |
| 2026-08-12 | 272.00 | 274.00 | 270.00 | 270.00 | 270.00 | 89 |
| 2026-08-11 | 272.00 | 272.00 | 269.00 | 269.00 | 269.00 | 76 |
| 2026-08-10 | 275.00 | 276.00 | 274.00 | 274.00 | 274.00 | 61 |
| 2026-08-07 | 267.00 | 278.00 | 264.00 | 278.00 | 278.00 | 732 |
| 2026-08-06 | 273.00 | 273.00 | 266.00 | 266.00 | 266.00 | 328 |
| 2026-08-05 | 272.00 | 275.00 | 268.00 | 273.00 | 273.00 | 243 |
| 2026-08-04 | 271.00 | 274.00 | 271.00 | 274.00 | 274.00 | 71 |
| 2026-08-03 | 265.00 | 277.00 | 265.00 | 273.00 | 273.00 | 406 |
Page 1 of 21 · 1,256 trading daysOlder →
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.