EPC Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-23 | 198.00 | 198.00 | 194.50 | 198.00 | 194.43 | 778 |
| 2025-05-22 | 200.00 | 200.00 | 196.50 | 197.00 | 193.45 | 1,295 |
| 2025-05-21 | 199.00 | 201.00 | 196.50 | 198.00 | 194.43 | 610 |
| 2025-05-20 | 203.00 | 203.00 | 198.00 | 200.00 | 196.40 | 513 |
| 2025-05-19 | 215.00 | 215.00 | 194.50 | 202.00 | 198.36 | 3,868 |
| 2025-05-16 | 218.00 | 220.00 | 218.00 | 218.00 | 214.07 | 90 |
| 2025-05-15 | 221.00 | 221.00 | 218.00 | 218.00 | 214.07 | 80 |
| 2025-05-14 | 218.80 | 220.80 | 218.80 | 220.10 | 216.14 | 174 |
| 2025-05-13 | 222.00 | 222.00 | 219.00 | 220.80 | 216.82 | 210 |
| 2025-05-12 | 220.00 | 224.00 | 220.00 | 222.00 | 218.00 | 295 |
| 2025-05-09 | 222.00 | 222.00 | 218.00 | 221.45 | 217.46 | 459 |
| 2025-05-08 | 224.80 | 224.80 | 219.95 | 220.55 | 216.58 | 296 |
| 2025-05-07 | 215.00 | 216.90 | 215.00 | 216.85 | 212.95 | 93 |
| 2025-05-06 | 215.00 | 215.00 | 212.00 | 214.95 | 211.08 | 185 |
| 2025-05-05 | 216.00 | 216.00 | 211.20 | 215.00 | 211.13 | 297 |
| 2025-05-02 | 205.00 | 215.00 | 204.00 | 215.00 | 211.13 | 596 |
| 2025-04-30 | 204.40 | 207.00 | 204.00 | 204.00 | 200.33 | 354 |
| 2025-04-29 | 204.10 | 209.00 | 204.00 | 204.00 | 200.33 | 628 |
| 2025-04-28 | 206.00 | 208.00 | 204.00 | 204.05 | 200.38 | 736 |
| 2025-04-25 | 204.00 | 204.95 | 202.70 | 204.00 | 200.33 | 276 |
| 2025-04-24 | 203.50 | 205.00 | 203.00 | 204.50 | 200.82 | 46 |
| 2025-04-23 | 205.95 | 205.95 | 204.00 | 204.00 | 200.33 | 135 |
| 2025-04-22 | 205.00 | 207.00 | 204.00 | 204.00 | 200.33 | 305 |
| 2025-04-17 | 206.95 | 209.00 | 203.50 | 207.00 | 203.27 | 1,659 |
| 2025-04-16 | 204.00 | 207.90 | 203.50 | 207.00 | 203.27 | 660 |
| 2025-04-15 | 202.50 | 204.50 | 202.00 | 204.00 | 200.33 | 544 |
| 2025-04-14 | 207.00 | 207.40 | 201.70 | 202.50 | 198.85 | 486 |
| 2025-04-11 | 201.00 | 207.00 | 201.00 | 206.40 | 202.68 | 365 |
| 2025-04-10 | 205.10 | 209.00 | 201.15 | 201.15 | 197.53 | 2,072 |
| 2025-04-09 | 198.86 | 205.00 | 194.00 | 205.00 | 201.31 | 1,612 |
| 2025-04-08 | 200.00 | 205.00 | 198.00 | 204.90 | 201.21 | 567 |
| 2025-04-07 | 196.00 | 200.00 | 185.00 | 200.00 | 196.40 | 2,732 |
| 2025-04-04 | 203.00 | 207.00 | 183.50 | 203.00 | 199.34 | 3,269 |
| 2025-04-03 | 198.50 | 210.00 | 194.00 | 201.00 | 197.38 | 4,017 |
| 2025-04-02 | 196.00 | 199.50 | 194.00 | 196.00 | 192.47 | 948 |
| 2025-04-01 | 193.00 | 197.50 | 185.00 | 193.50 | 190.02 | 2,249 |
| 2025-03-31 | 206.00 | 206.00 | 198.00 | 201.00 | 197.38 | 982 |
| 2025-03-28 | 207.00 | 208.00 | 203.00 | 206.00 | 202.29 | 298 |
| 2025-03-27 | 209.00 | 209.00 | 207.00 | 208.00 | 204.25 | 31 |
| 2025-03-26 | 209.00 | 210.00 | 206.00 | 209.00 | 205.24 | 582 |
| 2025-03-25 | 205.00 | 209.00 | 205.00 | 208.00 | 204.25 | 218 |
| 2025-03-24 | 211.00 | 211.00 | 205.00 | 205.00 | 201.31 | 399 |
| 2025-03-21 | 210.00 | 212.00 | 208.00 | 211.00 | 207.20 | 397 |
| 2025-03-20 | 213.00 | 213.00 | 209.00 | 210.00 | 206.22 | 477 |
| 2025-03-19 | 210.00 | 210.00 | 206.00 | 209.00 | 205.24 | 161 |
| 2025-03-18 | 213.00 | 213.00 | 207.00 | 209.00 | 205.24 | 127 |
| 2025-03-17 | 214.00 | 214.00 | 209.00 | 212.00 | 208.18 | 304 |
| 2025-03-14 | 214.00 | 215.00 | 210.00 | 214.00 | 210.15 | 230 |
| 2025-03-13 | 215.00 | 216.00 | 211.00 | 214.00 | 210.15 | 242 |
| 2025-03-12 | 212.00 | 215.00 | 211.00 | 215.00 | 211.13 | 227 |
| 2025-03-11 | 216.00 | 218.00 | 209.00 | 214.00 | 210.15 | 460 |
| 2025-03-10 | 216.00 | 218.00 | 211.00 | 216.00 | 212.11 | 1,184 |
| 2025-03-07 | 215.00 | 216.00 | 210.00 | 212.00 | 208.18 | 623 |
| 2025-03-06 | 210.00 | 219.00 | 210.00 | 214.00 | 210.15 | 1,062 |
| 2025-03-05 | 203.00 | 206.00 | 201.00 | 204.00 | 200.33 | 253 |
| 2025-03-04 | 204.00 | 205.00 | 198.00 | 205.00 | 201.31 | 708 |
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.