Register for real-time alerts, custom portfolio, and market movers
EPAR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 7.05 | 0.15 | 2.17% | 6.90 | 7.10 | 6.90 | 2,800 |
| May 15 2024 | 6.90 | -0.18 | -2.54% | 7.08 | 7.08 | 6.90 | 11,300 |
| May 14 2024 | 7.08 | -0.11 | -1.53% | 7.20 | 7.20 | 7.08 | 19,300 |
| May 13 2024 | 7.19 | -0.16 | -2.18% | 7.35 | 7.35 | 7.19 | 10,400 |
| May 10 2024 | 7.35 | 0.02 | 0.27% | 7.27 | 7.45 | 7.26 | 7,100 |
| May 09 2024 | 7.33 | -0.04 | -0.54% | 7.37 | 7.37 | 7.27 | 12,600 |
| May 08 2024 | 7.37 | -0.12 | -1.60% | 7.50 | 7.50 | 7.37 | 9,100 |
| May 07 2024 | 7.49 | -0.01 | -0.13% | 7.50 | 7.50 | 7.46 | 10,100 |
| May 06 2024 | 7.50 | 0.02 | 0.27% | 7.48 | 7.50 | 7.46 | 2,200 |
| May 03 2024 | 7.48 | 0.01 | 0.13% | 7.47 | 7.51 | 7.40 | 5,400 |
| May 02 2024 | 7.47 | -0.13 | -1.71% | 7.46 | 7.49 | 7.33 | 8,000 |
| Apr 30 2024 | 7.60 | 0.00 | 0.00% | 7.57 | 7.60 | 7.50 | 4,600 |
| Apr 29 2024 | 7.60 | 0.14 | 1.88% | 7.59 | 7.67 | 7.55 | 8,700 |
| Apr 26 2024 | 7.46 | 0.05 | 0.67% | 7.58 | 7.59 | 7.46 | 1,100 |
| Apr 25 2024 | 7.41 | -0.19 | -2.50% | 7.59 | 7.59 | 7.41 | 2,100 |
| Apr 24 2024 | 7.60 | 0.10 | 1.33% | 7.41 | 7.60 | 7.40 | 7,600 |
| Apr 23 2024 | 7.50 | 0.10 | 1.35% | 7.41 | 7.60 | 7.40 | 4,000 |
| Apr 22 2024 | 7.40 | -0.10 | -1.33% | 7.52 | 7.52 | 7.40 | 3,700 |
| Apr 19 2024 | 7.50 | 0.10 | 1.35% | 7.40 | 7.50 | 7.40 | 1,500 |
| Apr 18 2024 | 7.40 | -0.15 | -1.99% | 7.60 | 7.70 | 7.32 | 22,800 |
| Apr 17 2024 | 7.55 | 0.05 | 0.67% | 7.79 | 7.79 | 7.41 | 5,900 |
| Apr 16 2024 | 7.50 | -0.05 | -0.66% | 7.56 | 7.56 | 7.50 | 5,200 |
| Apr 15 2024 | 7.55 | -0.14 | -1.82% | 7.70 | 7.70 | 7.55 | 21,800 |
| Apr 12 2024 | 7.69 | -0.11 | -1.41% | 7.79 | 7.80 | 7.66 | 2,800 |
| Apr 11 2024 | 7.80 | 0.12 | 1.56% | 7.73 | 7.80 | 7.72 | 10,100 |
| Apr 10 2024 | 7.68 | -0.10 | -1.29% | 7.78 | 7.79 | 7.61 | 15,400 |
| Apr 09 2024 | 7.78 | 0.00 | 0.00% | 7.78 | 7.79 | 7.72 | 10,800 |
| Apr 08 2024 | 7.78 | -0.22 | -2.75% | 8.06 | 8.06 | 7.72 | 34,300 |
| Apr 05 2024 | 8.00 | -0.02 | -0.25% | 8.18 | 8.18 | 7.98 | 6,100 |
| Apr 04 2024 | 8.02 | 0.04 | 0.50% | 8.08 | 8.19 | 8.02 | 3,100 |
| Apr 03 2024 | 7.98 | -0.21 | -2.56% | 8.20 | 8.20 | 7.98 | 14,600 |
| Apr 02 2024 | 8.19 | 0.04 | 0.49% | 8.17 | 8.20 | 8.02 | 7,000 |
| Apr 01 2024 | 8.15 | -0.10 | -1.21% | 8.25 | 8.32 | 8.02 | 9,200 |
| Mar 28 2024 | 8.25 | 0.05 | 0.61% | 8.01 | 8.25 | 8.01 | 12,000 |
| Mar 27 2024 | 8.20 | 0.19 | 2.37% | 8.07 | 8.28 | 8.00 | 14,500 |
| Mar 26 2024 | 8.01 | -0.26 | -3.14% | 8.43 | 8.43 | 7.35 | 43,600 |
| Mar 25 2024 | 8.27 | -0.12 | -1.43% | 8.39 | 8.39 | 8.17 | 14,300 |
| Mar 22 2024 | 8.39 | 0.17 | 2.07% | 8.23 | 8.43 | 8.20 | 18,500 |
| Mar 21 2024 | 8.22 | -0.34 | -3.97% | 8.56 | 8.56 | 8.11 | 77,300 |
| Mar 20 2024 | 8.56 | -0.13 | -1.50% | 8.70 | 8.70 | 8.52 | 7,800 |
| Mar 19 2024 | 8.69 | -0.29 | -3.23% | 8.92 | 8.92 | 8.69 | 9,600 |
| Mar 18 2024 | 8.98 | 0.43 | 5.03% | 8.58 | 8.98 | 8.51 | 4,600 |
| Mar 15 2024 | 8.55 | -0.59 | -6.46% | 9.21 | 9.21 | 8.55 | 40,400 |
| Mar 14 2024 | 9.14 | -0.12 | -1.30% | 9.27 | 9.51 | 8.99 | 25,200 |
| Mar 13 2024 | 9.26 | -0.25 | -2.63% | 9.38 | 9.39 | 9.26 | 18,400 |
| Mar 12 2024 | 9.51 | 0.16 | 1.71% | 9.35 | 9.51 | 9.35 | 4,400 |
| Mar 11 2024 | 9.35 | -0.09 | -0.95% | 9.44 | 9.44 | 9.34 | 3,100 |
| Mar 08 2024 | 9.44 | -0.05 | -0.53% | 9.48 | 9.51 | 9.33 | 6,600 |
| Mar 07 2024 | 9.49 | -0.11 | -1.15% | 9.48 | 9.57 | 9.39 | 11,000 |
| Mar 06 2024 | 9.60 | 0.13 | 1.37% | 9.59 | 9.60 | 9.50 | 8,400 |
| Mar 05 2024 | 9.47 | -0.12 | -1.25% | 9.47 | 9.60 | 9.45 | 4,500 |
| Mar 04 2024 | 9.59 | 0.05 | 0.52% | 9.54 | 9.63 | 9.43 | 6,400 |
| Mar 01 2024 | 9.54 | -0.06 | -0.63% | 9.56 | 9.68 | 9.30 | 17,900 |
| Feb 29 2024 | 9.60 | -0.06 | -0.62% | 9.66 | 9.66 | 9.59 | 2,000 |
| Feb 28 2024 | 9.66 | 0.09 | 0.94% | 9.57 | 9.70 | 9.55 | 6,700 |
| Feb 27 2024 | 9.57 | 0.07 | 0.74% | 9.59 | 9.61 | 9.50 | 7,300 |
| Feb 26 2024 | 9.50 | -0.20 | -2.06% | 9.69 | 9.70 | 9.50 | 9,400 |
| Feb 23 2024 | 9.70 | 0.02 | 0.21% | 9.71 | 9.71 | 9.59 | 5,100 |
| Feb 22 2024 | 9.68 | -0.05 | -0.51% | 9.73 | 9.73 | 9.51 | 6,400 |
| Feb 21 2024 | 9.73 | 0.05 | 0.52% | 9.68 | 9.73 | 9.66 | 32,700 |
| Feb 20 2024 | 9.68 | -0.02 | -0.21% | 9.66 | 9.83 | 9.66 | 10,200 |
| Feb 19 2024 | 9.70 | 0.00 | 0.00% | 9.70 | 9.78 | 9.69 | 6,800 |
