Groupe Pizzorno Environnement (GPE) Price History
Daily open, high, low, close and volume for Groupe Pizzorno Environnement (GPE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €62.30 | €62.30 | €62.00 | €62.25 | 945 |
| 2026-10-08 | €62.20 | €62.25 | €62.15 | €62.15 | 250 |
| 2026-10-07 | €62.25 | €62.50 | €62.25 | €62.25 | 735 |
| 2026-10-06 | €62.20 | €62.35 | €62.20 | €62.25 | 476 |
| 2026-10-05 | €62.30 | €62.30 | €62.10 | €62.10 | 21 |
| 2026-10-02 | €62.25 | €62.25 | €62.25 | €62.25 | 94 |
| 2026-10-01 | €62.45 | €62.45 | €62.20 | €62.20 | 2,713 |
| 2026-09-30 | €62.05 | €62.05 | €62.05 | €62.05 | 147 |
| 2026-09-29 | €62.35 | €62.35 | €62.05 | €62.35 | 39 |
| 2026-09-28 | €62.00 | €62.00 | €62.00 | €62.00 | 125 |
| 2026-09-25 | €61.95 | €61.95 | €61.95 | €61.95 | 21 |
| 2026-09-24 | €62.10 | €62.15 | €61.00 | €62.15 | 162 |
| 2026-09-23 | €62.10 | €62.10 | €62.10 | €62.10 | 17 |
| 2026-09-22 | €62.15 | €62.20 | €62.15 | €62.20 | 224 |
| 2026-09-21 | €62.50 | €62.50 | €62.10 | €62.10 | 536 |
| 2026-09-18 | €62.35 | €62.40 | €62.25 | €62.25 | 297 |
| 2026-09-17 | €62.10 | €62.10 | €62.10 | €62.10 | 41 |
| 2026-09-16 | €61.75 | €62.35 | €61.75 | €62.10 | 245 |
| 2026-09-15 | €62.15 | €62.30 | €62.15 | €62.15 | 194 |
| 2026-09-14 | €62.30 | €62.30 | €62.05 | €62.30 | 357 |
| 2026-09-11 | €62.30 | €62.30 | €62.15 | €62.15 | 50 |
| 2026-09-10 | €62.30 | €62.30 | €62.30 | €62.30 | 0 |
| 2026-09-09 | €62.10 | €62.30 | €62.10 | €62.30 | 133 |
| 2026-09-08 | €61.70 | €62.40 | €61.70 | €62.10 | 91 |
| 2026-09-07 | €62.20 | €62.30 | €62.20 | €62.20 | 275 |
| 2026-09-04 | €62.10 | €62.10 | €62.10 | €62.10 | 47 |
| 2026-09-03 | €62.20 | €62.35 | €62.20 | €62.25 | 185 |
| 2026-09-02 | €62.10 | €62.10 | €62.10 | €62.10 | 0 |
| 2026-09-01 | €62.10 | €62.10 | €62.10 | €62.10 | 31 |
| 2026-08-31 | €62.10 | €62.10 | €62.10 | €62.10 | 61 |
| 2026-08-28 | €62.10 | €62.10 | €62.10 | €62.10 | 14 |
| 2026-08-27 | €62.35 | €62.40 | €62.35 | €62.40 | 140 |
| 2026-08-26 | €62.05 | €62.40 | €62.05 | €62.20 | 676 |
| 2026-08-25 | €62.00 | €62.00 | €62.00 | €62.00 | 1 |
| 2026-08-24 | €62.00 | €62.45 | €62.00 | €62.45 | 107 |
| 2026-08-21 | €62.00 | €62.30 | €62.00 | €62.00 | 355 |
| 2026-08-20 | €62.00 | €62.20 | €61.95 | €62.00 | 161 |
| 2026-08-19 | €61.95 | €62.00 | €61.95 | €61.95 | 44 |
| 2026-08-18 | €61.95 | €62.10 | €61.95 | €62.10 | 42 |
| 2026-08-17 | €62.05 | €62.10 | €62.05 | €62.05 | 414 |
| 2026-08-14 | €62.00 | €62.25 | €62.00 | €62.25 | 2,772 |
| 2026-08-13 | €62.00 | €62.00 | €61.85 | €61.85 | 61 |
| 2026-08-12 | €61.80 | €62.10 | €61.80 | €61.80 | 98 |
| 2026-08-11 | €61.80 | €62.10 | €61.70 | €61.70 | 305 |
| 2026-08-10 | €61.90 | €62.00 | €61.80 | €61.80 | 398 |
| 2026-08-07 | €62.00 | €62.10 | €61.70 | €61.70 | 708 |
| 2026-08-06 | €61.70 | €61.95 | €61.70 | €61.95 | 5,632 |
| 2026-08-05 | €61.75 | €62.00 | €61.75 | €62.00 | 123 |
| 2026-08-04 | €61.65 | €61.65 | €61.65 | €61.65 | 12 |
| 2026-08-03 | €61.80 | €62.00 | €61.80 | €61.80 | 99 |
| 2026-07-31 | €61.65 | €61.75 | €61.65 | €61.75 | 4 |
| 2026-07-30 | €61.75 | €61.95 | €61.75 | €61.75 | 58 |
| 2026-07-29 | €61.65 | €61.65 | €61.65 | €61.65 | 0 |
| 2026-07-28 | €61.75 | €61.75 | €61.65 | €61.65 | 214 |
| 2026-07-27 | €61.75 | €61.75 | €61.70 | €61.70 | 105 |
| 2026-07-24 | €61.65 | €61.75 | €61.65 | €61.70 | 105 |
| 2026-07-23 | €61.65 | €61.65 | €61.60 | €61.65 | 262 |
| 2026-07-22 | €61.75 | €61.80 | €61.65 | €61.65 | 14 |
| 2026-07-21 | €61.75 | €61.75 | €61.70 | €61.70 | 42 |
| 2026-07-20 | €61.60 | €61.60 | €61.60 | €61.60 | 6 |
| 2026-07-17 | €61.65 | €61.65 | €61.65 | €61.65 | 49 |
| 2026-07-16 | €61.65 | €61.65 | €61.65 | €61.65 | 14 |
| 2026-07-15 | €61.60 | €61.60 | €61.60 | €61.60 | 2 |
| 2026-07-14 | €61.60 | €61.65 | €61.60 | €61.65 | 60 |
| 2026-07-13 | €61.70 | €61.70 | €61.70 | €61.70 | 181 |
| 2026-07-10 | €61.70 | €61.80 | €61.70 | €61.70 | 397 |
| 2026-07-09 | €61.60 | €61.60 | €61.60 | €61.60 | 101 |
| 2026-07-08 | €61.60 | €61.60 | €61.60 | €61.60 | 21 |
| 2026-07-07 | €61.80 | €61.80 | €61.60 | €61.60 | 25 |
| 2026-07-06 | €61.60 | €61.80 | €61.40 | €61.60 | 522 |
| 2026-07-03 | €62.00 | €62.00 | €61.80 | €61.80 | 996 |
| 2026-07-02 | €62.20 | €62.20 | €62.20 | €62.20 | 3 |
| 2026-07-01 | €62.40 | €62.40 | €61.80 | €61.80 | 360 |
| 2026-06-30 | €61.80 | €61.80 | €61.80 | €61.80 | 61 |
| 2026-06-29 | €61.80 | €62.00 | €61.80 | €62.00 | 162 |
| 2026-06-26 | €62.00 | €62.00 | €62.00 | €62.00 | 16 |
| 2026-06-25 | €62.00 | €62.20 | €62.00 | €62.20 | 72 |
| 2026-06-24 | €62.00 | €62.20 | €62.00 | €62.00 | 105 |
| 2026-06-23 | €61.80 | €62.00 | €61.80 | €62.00 | 867 |
| 2026-06-22 | €61.60 | €61.60 | €61.60 | €61.60 | 46 |
| 2026-06-19 | €61.60 | €61.80 | €61.60 | €61.80 | 929 |
| 2026-06-18 | €61.80 | €61.80 | €61.60 | €61.60 | 436 |
| 2026-06-17 | €61.60 | €61.60 | €61.60 | €61.60 | 16 |
| 2026-06-16 | €61.60 | €61.80 | €61.60 | €61.60 | 97 |
| 2026-06-15 | €61.60 | €61.80 | €61.60 | €61.80 | 211 |
| 2026-06-12 | €61.60 | €61.80 | €61.60 | €61.60 | 99 |
| 2026-06-11 | €61.80 | €61.80 | €61.60 | €61.80 | 132 |
| 2026-06-10 | €61.60 | €62.00 | €61.60 | €62.00 | 108 |
| 2026-06-09 | €61.20 | €62.00 | €61.20 | €61.60 | 48 |
| 2026-06-08 | €61.20 | €61.20 | €60.80 | €61.00 | 3,038 |
| 2026-06-05 | €61.80 | €61.80 | €61.00 | €61.00 | 837 |
| 2026-06-04 | €61.00 | €61.00 | €61.00 | €61.00 | 17 |
| 2026-06-03 | €61.60 | €61.80 | €61.00 | €61.00 | 51 |
| 2026-06-02 | €61.20 | €61.60 | €60.80 | €61.60 | 449 |
| 2026-06-01 | €61.40 | €61.60 | €61.20 | €61.20 | 165 |
| 2026-05-29 | €61.00 | €61.00 | €61.00 | €61.00 | 135 |
| 2026-05-28 | €61.00 | €61.00 | €61.00 | €61.00 | 3 |
| 2026-05-27 | €61.00 | €61.00 | €61.00 | €61.00 | 70 |
| 2026-05-26 | €61.00 | €61.00 | €61.00 | €61.00 | 90 |
| 2026-05-25 | €61.00 | €61.20 | €61.00 | €61.20 | 415 |
| 2026-05-22 | €61.00 | €61.00 | €61.00 | €61.00 | 240 |
| 2026-05-21 | €61.20 | €61.20 | €60.60 | €61.00 | 1,083 |
| 2026-05-20 | €61.00 | €61.20 | €61.00 | €61.00 | 290 |
| 2026-05-19 | €61.00 | €61.20 | €60.80 | €60.80 | 228 |
| 2026-05-18 | €61.00 | €61.00 | €61.00 | €61.00 | 190 |
| 2026-05-15 | €60.80 | €61.00 | €60.80 | €61.00 | 286 |
| 2026-05-14 | €61.00 | €61.00 | €60.80 | €60.80 | 27 |
| 2026-05-13 | €61.00 | €61.20 | €61.00 | €61.00 | 92 |
| 2026-05-12 | €60.60 | €61.20 | €60.60 | €61.00 | 216 |
| 2026-05-11 | €61.00 | €61.00 | €60.80 | €60.80 | 654 |
| 2026-05-08 | €61.00 | €61.00 | €60.80 | €60.80 | 182 |
| 2026-05-07 | €61.00 | €61.00 | €60.80 | €60.80 | 177 |
| 2026-05-06 | €60.80 | €61.00 | €60.80 | €60.80 | 134 |
| 2026-05-05 | €61.20 | €61.20 | €60.80 | €61.00 | 47 |
| 2026-05-04 | €61.00 | €61.40 | €60.80 | €60.80 | 170 |
| 2026-04-30 | €61.60 | €61.60 | €60.80 | €61.20 | 216 |
| 2026-04-29 | €61.20 | €61.20 | €60.80 | €60.80 | 57 |
| 2026-04-28 | €60.80 | €61.20 | €60.80 | €61.20 | 6 |
| 2026-04-27 | €60.80 | €60.80 | €60.80 | €60.80 | 192 |
| 2026-04-24 | €61.00 | €61.60 | €60.80 | €60.80 | 237 |
| 2026-04-23 | €61.20 | €61.20 | €61.20 | €61.20 | 0 |
| 2026-04-22 | €60.60 | €61.20 | €60.60 | €61.20 | 143 |
| 2026-04-21 | €61.00 | €61.00 | €61.00 | €61.00 | 0 |
| 2026-04-20 | €60.60 | €61.00 | €60.60 | €61.00 | 21 |
| 2026-04-17 | €61.60 | €61.60 | €60.60 | €60.60 | 579 |
| 2026-04-16 | €60.80 | €61.00 | €60.60 | €60.60 | 185 |
| 2026-04-15 | €61.40 | €61.40 | €60.60 | €60.60 | 67 |
| 2026-04-14 | €61.00 | €61.60 | €61.00 | €61.60 | 90 |
| 2026-04-13 | €60.40 | €61.00 | €60.40 | €60.40 | 357 |
| 2026-04-10 | €60.60 | €60.60 | €60.60 | €60.60 | 1,500 |
| 2026-04-09 | €61.00 | €61.00 | €60.40 | €60.40 | 9 |
| 2026-04-08 | €61.00 | €61.00 | €60.40 | €60.40 | 1,164 |
| 2026-04-07 | €60.60 | €61.00 | €60.60 | €61.00 | 25 |
| 2026-04-02 | €61.00 | €61.00 | €60.60 | €60.60 | 4 |
| 2026-04-01 | €60.40 | €60.60 | €60.40 | €60.60 | 41 |
| 2026-03-31 | €60.60 | €61.00 | €60.60 | €60.60 | 165 |
| 2026-03-30 | €60.40 | €60.60 | €60.40 | €60.60 | 153 |
| 2026-03-27 | €61.00 | €61.00 | €60.20 | €60.40 | 1,983 |
| 2026-03-26 | €60.40 | €61.20 | €60.40 | €60.40 | 130 |
| 2026-03-25 | €60.20 | €61.00 | €60.20 | €60.80 | 496 |
| 2026-03-24 | €60.40 | €60.60 | €60.40 | €60.40 | 2,281 |
| 2026-03-23 | €60.80 | €60.80 | €60.40 | €60.40 | 1,712 |
| 2026-03-20 | €61.00 | €61.00 | €60.80 | €60.80 | 528 |
| 2026-03-19 | €61.00 | €61.20 | €61.00 | €61.20 | 299 |
| 2026-03-18 | €61.20 | €61.40 | €61.00 | €61.20 | 1,198 |
| 2026-03-17 | €61.20 | €61.40 | €61.20 | €61.40 | 414 |
| 2026-03-16 | €61.80 | €61.80 | €61.20 | €61.20 | 685 |
| 2026-03-13 | €61.80 | €61.80 | €61.40 | €61.40 | 608 |
| 2026-03-12 | €61.20 | €61.40 | €61.20 | €61.20 | 49 |
| 2026-03-11 | €61.40 | €61.60 | €61.40 | €61.40 | 291 |
| 2026-03-10 | €61.60 | €61.80 | €61.20 | €61.80 | 384 |
| 2026-03-09 | €61.40 | €61.40 | €61.40 | €61.40 | 819 |
| 2026-03-06 | €61.80 | €61.80 | €61.40 | €61.40 | 37 |
| 2026-03-05 | €61.40 | €61.40 | €61.40 | €61.40 | 28 |
| 2026-03-04 | €61.20 | €61.20 | €61.20 | €61.20 | 86 |
| 2026-03-03 | €61.20 | €61.20 | €61.20 | €61.20 | 148 |
| 2026-03-02 | €61.20 | €61.80 | €61.00 | €61.20 | 4,398 |
| 2026-02-27 | €61.80 | €61.80 | €61.20 | €61.20 | 196 |
| 2026-02-26 | €61.80 | €61.80 | €61.40 | €61.60 | 53 |
| 2026-02-25 | €61.80 | €61.80 | €61.20 | €61.40 | 1,029 |
| 2026-02-24 | €61.40 | €61.80 | €61.40 | €61.80 | 176 |
| 2026-02-23 | €61.40 | €61.80 | €61.40 | €61.40 | 439 |
| 2026-02-20 | €61.80 | €61.80 | €61.80 | €61.80 | 30 |
| 2026-02-19 | €61.80 | €61.80 | €61.40 | €61.60 | 482 |
| 2026-02-18 | €61.80 | €61.80 | €61.40 | €61.80 | 212 |
| 2026-02-17 | €61.80 | €61.80 | €61.40 | €61.80 | 241 |
| 2026-02-16 | €61.60 | €61.80 | €61.40 | €61.40 | 338 |
| 2026-02-13 | €61.60 | €61.60 | €61.40 | €61.40 | 120 |
| 2026-02-12 | €61.60 | €61.60 | €61.40 | €61.60 | 39 |
| 2026-02-11 | €61.60 | €61.60 | €61.40 | €61.40 | 883 |
| 2026-02-10 | €61.60 | €61.60 | €61.20 | €61.40 | 427 |
| 2026-02-09 | €61.40 | €61.40 | €61.40 | €61.40 | 90 |
| 2026-02-06 | €61.60 | €61.60 | €61.40 | €61.40 | 58 |
| 2026-02-05 | €61.60 | €61.60 | €61.40 | €61.40 | 242 |
| 2026-02-04 | €61.60 | €61.80 | €61.20 | €61.80 | 381 |
| 2026-02-03 | €61.40 | €61.40 | €61.20 | €61.40 | 173 |
| 2026-02-02 | €61.80 | €61.80 | €61.20 | €61.20 | 170 |
| 2026-01-30 | €61.80 | €62.00 | €61.20 | €61.80 | 455 |
| 2026-01-29 | €61.00 | €61.80 | €61.00 | €61.80 | 135 |
| 2026-01-28 | €61.40 | €61.40 | €61.00 | €61.00 | 510 |
| 2026-01-27 | €62.00 | €62.00 | €61.20 | €61.20 | 203 |
| 2026-01-26 | €61.80 | €62.00 | €61.40 | €61.40 | 301 |
| 2026-01-23 | €61.20 | €62.00 | €61.20 | €61.80 | 1,046 |
| 2026-01-22 | €62.00 | €62.40 | €61.20 | €61.20 | 1,138 |
| 2026-01-21 | €62.00 | €62.00 | €61.20 | €61.80 | 629 |
| 2026-01-20 | €61.20 | €62.20 | €61.00 | €61.20 | 1,259 |
| 2026-01-19 | €60.20 | €61.80 | €60.00 | €61.60 | 4,123 |
| 2026-01-16 | €56.00 | €56.60 | €56.00 | €56.00 | 276 |
| 2026-01-15 | €56.40 | €56.40 | €55.60 | €56.40 | 275 |
| 2026-01-14 | €56.80 | €56.80 | €55.20 | €56.00 | 1,195 |
| 2026-01-13 | €57.00 | €57.40 | €56.00 | €56.80 | 308 |
| 2026-01-12 | €57.20 | €57.20 | €56.00 | €56.80 | 680 |
| 2026-01-09 | €57.80 | €57.80 | €56.00 | €56.00 | 1,552 |
| 2026-01-08 | €58.20 | €58.20 | €57.20 | €57.40 | 632 |
| 2026-01-07 | €57.60 | €58.00 | €57.60 | €58.00 | 162 |
| 2026-01-06 | €58.20 | €58.20 | €57.60 | €57.60 | 354 |
| 2026-01-05 | €58.80 | €58.80 | €56.80 | €58.20 | 856 |
| 2026-01-02 | €59.00 | €59.00 | €57.80 | €58.40 | 399 |
| 2025-12-31 | €58.20 | €58.60 | €57.80 | €58.00 | 443 |
| 2025-12-30 | €57.60 | €58.20 | €56.40 | €58.20 | 592 |
| 2025-12-29 | €56.60 | €57.40 | €55.60 | €57.40 | 1,476 |
| 2025-12-24 | €56.00 | €57.00 | €55.40 | €56.40 | 1,311 |
| 2025-12-23 | €58.00 | €58.00 | €56.00 | €56.00 | 1,159 |
| 2025-12-22 | €58.00 | €58.00 | €57.60 | €58.00 | 165 |
| 2025-12-19 | €58.00 | €58.60 | €58.00 | €58.60 | 304 |
| 2025-12-18 | €58.40 | €59.00 | €57.80 | €57.80 | 522 |
| 2025-12-17 | €58.40 | €59.20 | €58.20 | €58.20 | 156 |
| 2025-12-16 | €59.20 | €59.20 | €58.60 | €58.80 | 139 |
| 2025-12-15 | €59.40 | €59.40 | €58.60 | €59.40 | 364 |
| 2025-12-12 | €59.80 | €59.80 | €58.60 | €59.40 | 1,156 |
| 2025-12-11 | €59.00 | €59.40 | €58.60 | €58.60 | 440 |
| 2025-12-10 | €59.40 | €59.40 | €58.80 | €58.80 | 121 |
| 2025-12-09 | €60.00 | €60.00 | €59.00 | €59.20 | 610 |
| 2025-12-08 | €58.80 | €59.80 | €58.80 | €59.60 | 628 |
| 2025-12-05 | €59.40 | €59.60 | €58.80 | €58.80 | 318 |
| 2025-12-04 | €59.60 | €59.60 | €58.80 | €59.60 | 117 |
| 2025-12-03 | €59.00 | €59.40 | €59.00 | €59.40 | 91 |
| 2025-12-02 | €60.40 | €60.40 | €58.00 | €58.40 | 1,054 |
| 2025-12-01 | €60.00 | €60.00 | €59.40 | €59.40 | 487 |
| 2025-11-28 | €59.80 | €59.80 | €59.00 | €59.60 | 315 |
| 2025-11-27 | €59.80 | €59.80 | €59.00 | €59.00 | 66 |
| 2025-11-26 | €60.00 | €60.00 | €59.00 | €59.80 | 46 |
| 2025-11-25 | €59.80 | €59.80 | €58.80 | €59.00 | 293 |
| 2025-11-24 | €60.00 | €60.00 | €58.40 | €59.60 | 961 |
| 2025-11-21 | €59.60 | €60.40 | €59.40 | €59.40 | 426 |
| 2025-11-20 | €59.80 | €60.80 | €59.60 | €59.60 | 680 |
| 2025-11-19 | €60.60 | €60.60 | €60.00 | €60.40 | 106 |
| 2025-11-18 | €62.20 | €62.20 | €59.20 | €60.40 | 1,980 |
| 2025-11-17 | €62.60 | €65.20 | €62.20 | €63.00 | 3,780 |
| 2025-11-14 | €60.60 | €61.80 | €60.00 | €60.80 | 1,842 |
| 2025-11-13 | €58.80 | €59.60 | €58.80 | €59.40 | 178 |
| 2025-11-12 | €58.80 | €58.80 | €58.40 | €58.80 | 66 |
| 2025-11-11 | €58.40 | €58.80 | €58.20 | €58.80 | 98 |
| 2025-11-10 | €58.80 | €58.80 | €58.20 | €58.20 | 78 |
| 2025-11-07 | €58.80 | €58.80 | €58.80 | €58.80 | 23 |
| 2025-11-06 | €59.20 | €59.40 | €58.80 | €58.80 | 75 |
| 2025-11-05 | €59.80 | €59.80 | €59.00 | €59.40 | 44 |
| 2025-11-04 | €60.20 | €60.20 | €59.20 | €60.00 | 215 |
| 2025-11-03 | €60.20 | €60.20 | €59.20 | €60.20 | 183 |
| 2025-10-31 | €59.20 | €60.20 | €59.20 | €60.20 | 271 |
| 2025-10-30 | €60.20 | €60.20 | €59.20 | €59.20 | 322 |
| 2025-10-29 | €60.20 | €60.60 | €59.80 | €60.20 | 76 |
| 2025-10-28 | €60.80 | €60.80 | €59.80 | €60.20 | 230 |
| 2025-10-27 | €60.60 | €61.00 | €59.40 | €60.60 | 215 |
| 2025-10-24 | €60.20 | €60.20 | €59.80 | €60.00 | 143 |
| 2025-10-23 | €59.80 | €60.00 | €59.20 | €59.80 | 383 |
| 2025-10-22 | €60.00 | €60.00 | €59.00 | €59.60 | 2,159 |
| 2025-10-21 | €59.60 | €59.80 | €59.60 | €59.80 | 164 |
| 2025-10-20 | €60.00 | €60.00 | €59.60 | €59.60 | 202 |
| 2025-10-17 | €59.80 | €59.80 | €59.00 | €59.80 | 75 |
| 2025-10-16 | €59.80 | €59.80 | €59.20 | €59.60 | 341 |
| 2025-10-15 | €59.80 | €59.80 | €59.20 | €59.40 | 204 |
| 2025-10-14 | €59.40 | €60.00 | €59.20 | €60.00 | 1,276 |
| 2025-10-13 | €60.00 | €60.00 | €59.20 | €59.80 | 906 |
| 2025-10-10 | €58.00 | €59.40 | €58.00 | €59.40 | 534 |
| 2025-10-09 | €58.20 | €58.20 | €58.00 | €58.00 | 184 |