EPC Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | 206.00 | 208.00 | 201.00 | 204.00 | 200.33 | 284 |
| 2025-02-28 | 210.00 | 210.00 | 202.00 | 206.00 | 202.29 | 175 |
| 2025-02-27 | 206.00 | 210.00 | 205.00 | 210.00 | 206.22 | 164 |
| 2025-02-26 | 202.00 | 206.00 | 202.00 | 206.00 | 202.29 | 121 |
| 2025-02-25 | 206.00 | 206.00 | 203.00 | 203.00 | 199.34 | 152 |
| 2025-02-24 | 202.00 | 206.00 | 201.00 | 205.00 | 201.31 | 318 |
| 2025-02-21 | 198.00 | 201.00 | 198.00 | 201.00 | 197.38 | 104 |
| 2025-02-20 | 204.00 | 204.00 | 198.00 | 198.00 | 194.43 | 467 |
| 2025-02-19 | 201.00 | 203.00 | 201.00 | 201.00 | 197.38 | 333 |
| 2025-02-18 | 206.00 | 206.00 | 203.00 | 205.00 | 201.31 | 138 |
| 2025-02-17 | 203.00 | 205.00 | 203.00 | 205.00 | 201.31 | 95 |
| 2025-02-14 | 208.00 | 209.00 | 195.00 | 203.00 | 199.34 | 1,231 |
| 2025-02-13 | 207.00 | 209.00 | 205.00 | 209.00 | 205.24 | 190 |
| 2025-02-12 | 209.00 | 209.00 | 205.00 | 207.00 | 203.27 | 233 |
| 2025-02-11 | 210.00 | 210.00 | 207.00 | 209.00 | 205.24 | 323 |
| 2025-02-10 | 209.00 | 209.00 | 206.00 | 208.00 | 204.25 | 990 |
| 2025-02-07 | 206.00 | 208.00 | 205.00 | 208.00 | 204.25 | 86 |
| 2025-02-06 | 211.00 | 212.00 | 204.00 | 205.00 | 201.31 | 513 |
| 2025-02-05 | 207.00 | 211.00 | 206.00 | 210.00 | 206.22 | 635 |
| 2025-02-04 | 198.00 | 207.00 | 197.00 | 204.00 | 200.33 | 900 |
| 2025-02-03 | 193.50 | 198.00 | 193.50 | 198.00 | 194.43 | 317 |
| 2025-01-31 | 194.00 | 194.50 | 193.00 | 193.50 | 190.02 | 60 |
| 2025-01-30 | 193.50 | 194.00 | 192.50 | 194.00 | 190.51 | 178 |
| 2025-01-29 | 192.00 | 193.50 | 191.00 | 193.50 | 190.02 | 55 |
| 2025-01-28 | 194.00 | 194.00 | 191.50 | 192.00 | 188.54 | 110 |
| 2025-01-27 | 192.00 | 193.00 | 189.50 | 193.00 | 189.52 | 102 |
| 2025-01-24 | 191.00 | 192.00 | 189.50 | 192.00 | 188.54 | 70 |
| 2025-01-23 | 190.00 | 191.50 | 188.50 | 191.00 | 187.56 | 196 |
| 2025-01-22 | 192.00 | 192.00 | 190.00 | 190.00 | 186.58 | 198 |
| 2025-01-21 | 193.50 | 194.00 | 191.50 | 192.00 | 188.54 | 104 |
| 2025-01-20 | 190.00 | 194.00 | 187.00 | 193.50 | 190.02 | 363 |
| 2025-01-17 | 194.00 | 194.00 | 191.00 | 191.00 | 187.56 | 189 |
| 2025-01-16 | 190.00 | 194.00 | 190.00 | 194.00 | 190.51 | 295 |
| 2025-01-15 | 191.50 | 191.50 | 188.00 | 189.00 | 185.60 | 75 |
| 2025-01-14 | 189.00 | 192.00 | 189.00 | 190.50 | 187.07 | 520 |
| 2025-01-13 | 195.00 | 195.00 | 191.00 | 191.00 | 187.56 | 308 |
| 2025-01-10 | 188.00 | 190.00 | 185.00 | 190.00 | 186.58 | 381 |
| 2025-01-09 | 191.50 | 194.50 | 188.00 | 188.00 | 184.61 | 2,089 |
| 2025-01-08 | 188.00 | 190.00 | 187.00 | 190.00 | 186.58 | 180 |
| 2025-01-07 | 186.50 | 188.00 | 186.50 | 188.00 | 184.61 | 80 |
| 2025-01-06 | 187.00 | 190.50 | 186.50 | 187.50 | 184.12 | 121 |
| 2025-01-03 | 190.00 | 190.50 | 186.50 | 186.50 | 183.14 | 84 |
| 2025-01-02 | 186.50 | 191.50 | 185.00 | 189.50 | 186.09 | 176 |
| 2024-12-31 | 187.50 | 188.00 | 186.00 | 186.00 | 182.65 | 38 |
| 2024-12-30 | 189.00 | 190.00 | 185.50 | 187.50 | 184.12 | 256 |
| 2024-12-27 | 191.00 | 192.00 | 188.00 | 189.50 | 186.09 | 418 |
| 2024-12-24 | 192.00 | 192.00 | 191.00 | 192.00 | 188.54 | 40 |
| 2024-12-23 | 192.00 | 194.00 | 188.00 | 192.00 | 188.54 | 242 |
| 2024-12-20 | 194.00 | 194.00 | 188.00 | 193.00 | 189.52 | 200 |
| 2024-12-19 | 192.00 | 194.00 | 192.00 | 194.00 | 190.51 | 4 |
| 2024-12-18 | 192.00 | 193.00 | 190.50 | 193.00 | 189.52 | 55 |
| 2024-12-17 | 193.50 | 194.00 | 191.50 | 192.00 | 188.54 | 41 |
| 2024-12-16 | 195.00 | 198.50 | 192.00 | 192.50 | 189.03 | 585 |
| 2024-12-13 | 189.00 | 190.00 | 188.00 | 188.00 | 184.61 | 63 |
| 2024-12-12 | 189.00 | 191.00 | 189.00 | 189.00 | 185.60 | 31 |
| 2024-12-11 | 190.00 | 191.50 | 188.00 | 190.00 | 186.58 | 88 |
| 2024-12-10 | 189.00 | 190.00 | 188.00 | 190.00 | 186.58 | 181 |
| 2024-12-09 | 192.50 | 193.00 | 188.00 | 190.00 | 186.58 | 689 |
| 2024-12-06 | 186.00 | 192.00 | 186.00 | 192.00 | 188.54 | 507 |
| 2024-12-05 | 189.00 | 190.00 | 184.00 | 186.50 | 183.14 | 259 |
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.