Societe Explosifs et Produits Chimiques SA EXPL
EURONEXT · France · Process Industries
€293.00-8.00 (-2.66%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €293.00 | -2.66% | €300.00 | €300.00 | €296.00 | 1.28K |
| 2026-09-30 | €301.00 | +0.33% | €298.00 | €302.00 | €298.00 | 256 |
| 2026-09-29 | €300.00 | 0.00% | €301.00 | €301.00 | €300.00 | 137 |
| 2026-09-28 | €300.00 | 0.00% | €302.00 | €305.00 | €300.00 | 1.01K |
| 2026-09-25 | €300.00 | -0.33% | €303.00 | €305.00 | €300.00 | 732 |
| 2026-09-24 | €301.00 | +1.01% | €298.00 | €303.00 | €298.00 | 205 |
| 2026-09-23 | €298.00 | 0.00% | €299.00 | €301.00 | €297.00 | 1.12K |
| 2026-09-22 | €298.00 | +0.34% | €297.00 | €301.00 | €297.00 | 1.38K |
| 2026-09-21 | €297.00 | 0.00% | €298.00 | €302.00 | €295.00 | 1.40K |
| 2026-09-18 | €297.00 | +1.37% | €295.00 | €297.00 | €290.00 | 328 |
| 2026-09-17 | €293.00 | +2.45% | €288.00 | €297.00 | €287.00 | 666 |
| 2026-09-16 | €286.00 | +0.35% | €285.00 | €291.00 | €283.00 | 354 |
| 2026-09-15 | €285.00 | +2.15% | €279.00 | €285.00 | €279.00 | 681 |
| 2026-09-14 | €279.00 | +1.09% | €276.00 | €280.00 | €276.00 | 285 |
| 2026-09-11 | €276.00 | 0.00% | €276.00 | €276.00 | €275.00 | 174 |
| 2026-09-10 | €276.00 | -0.72% | €278.00 | €278.00 | €276.00 | 23 |
| 2026-09-09 | €278.00 | +1.83% | €273.00 | €278.00 | €272.00 | 215 |
| 2026-09-08 | €273.00 | +1.87% | €268.00 | €274.00 | €268.00 | 192 |
| 2026-09-07 | €268.00 | -1.11% | €272.00 | €277.00 | €268.00 | 448 |
| 2026-09-04 | €271.00 | +0.74% | €269.00 | €271.00 | €268.00 | 575 |
| 2026-09-03 | €269.00 | 0.00% | €269.00 | €269.00 | €268.00 | 686 |
| 2026-09-02 | €269.00 | +0.37% | €268.00 | €269.00 | €268.00 | 326 |
| 2026-09-01 | €268.00 | 0.00% | €268.00 | €269.00 | €268.00 | 71 |
| 2026-08-31 | €268.00 | 0.00% | €268.00 | €269.00 | €268.00 | 68 |
| 2026-08-28 | €268.00 | -0.37% | €269.00 | €269.00 | €268.00 | 61 |
| 2026-08-27 | €269.00 | -0.37% | €270.00 | €270.00 | €268.00 | 16 |
| 2026-08-26 | €270.00 | +1.12% | €266.00 | €270.00 | €266.00 | 64 |
| 2026-08-25 | €267.00 | -0.74% | €269.00 | €269.00 | €267.00 | 68 |
| 2026-08-24 | €269.00 | -0.37% | €267.00 | €269.00 | €266.00 | 105 |
| 2026-08-21 | €270.00 | 0.00% | €270.00 | €271.00 | €269.00 | 30 |
| 2026-08-20 | €270.00 | -2.17% | €275.00 | €275.00 | €270.00 | 63 |
| 2026-08-19 | €276.00 | +0.73% | €273.00 | €276.00 | €273.00 | 66 |
| 2026-08-18 | €274.00 | -0.36% | €274.00 | €275.00 | €271.00 | 69 |
| 2026-08-17 | €275.00 | +1.85% | €270.00 | €275.00 | €268.00 | 48 |
| 2026-08-14 | €270.00 | +0.37% | €269.00 | €270.00 | €267.00 | 20 |
| 2026-08-13 | €269.00 | -0.37% | €270.00 | €270.00 | €269.00 | 25 |
| 2026-08-12 | €270.00 | +0.37% | €272.00 | €274.00 | €270.00 | 89 |
| 2026-08-11 | €269.00 | -1.82% | €272.00 | €272.00 | €269.00 | 76 |
| 2026-08-10 | €274.00 | -1.44% | €275.00 | €276.00 | €274.00 | 61 |
| 2026-08-07 | €278.00 | +4.51% | €267.00 | €278.00 | €264.00 | 732 |
| 2026-08-06 | €266.00 | -2.56% | €273.00 | €273.00 | €266.00 | 328 |
| 2026-08-05 | €273.00 | -0.36% | €272.00 | €275.00 | €268.00 | 243 |
| 2026-08-04 | €274.00 | +0.37% | €271.00 | €274.00 | €271.00 | 71 |
| 2026-08-03 | €273.00 | +3.02% | €265.00 | €277.00 | €265.00 | 406 |
| 2026-07-31 | €265.00 | -1.85% | €270.00 | €272.00 | €263.00 | 443 |
| 2026-07-30 | €270.00 | -2.17% | €275.00 | €275.00 | €262.00 | 508 |
| 2026-07-29 | €276.00 | -0.36% | €277.00 | €278.00 | €276.00 | 21 |
| 2026-07-28 | €277.00 | -1.77% | €281.00 | €281.00 | €277.00 | 93 |
| 2026-07-27 | €282.00 | +0.36% | €282.00 | €282.00 | €280.00 | 11 |
| 2026-07-24 | €281.00 | 0.00% | €283.00 | €283.00 | €278.00 | 58 |
| 2026-07-23 | €281.00 | -0.71% | €283.00 | €283.00 | €281.00 | 22 |
| 2026-07-22 | €283.00 | -1.05% | €287.00 | €287.00 | €283.00 | 35 |
| 2026-07-21 | €286.00 | 0.00% | €286.00 | €287.00 | €285.00 | 68 |
| 2026-07-20 | €286.00 | +0.35% | €286.00 | €286.00 | €282.00 | 61 |
| 2026-07-17 | €285.00 | -3.06% | €294.00 | €294.00 | €280.00 | 84 |
| 2026-07-16 | €294.00 | +6.14% | €282.00 | €294.00 | €282.00 | 225 |
| 2026-07-15 | €277.00 | +1.84% | €273.00 | €277.00 | €273.00 | 140 |
| 2026-07-14 | €272.00 | -1.09% | €272.00 | €273.00 | €272.00 | 31 |
| 2026-07-13 | €275.00 | +0.36% | €275.00 | €275.00 | €272.00 | 86 |
| 2026-07-10 | €274.00 | 0.00% | €274.00 | €276.00 | €274.00 | 31 |
| 2026-07-09 | €274.00 | -2.49% | €281.00 | €281.00 | €274.00 | 65 |
| 2026-07-08 | €281.00 | -1.06% | €284.00 | €284.00 | €280.00 | 63 |
| 2026-07-07 | €284.00 | +6.37% | €267.00 | €284.00 | €267.00 | 3.36K |
| 2026-07-06 | €267.00 | -0.74% | €270.00 | €270.00 | €263.00 | 172 |
| 2026-07-03 | €269.00 | +1.51% | €266.00 | €269.00 | €265.00 | 210 |
| 2026-07-02 | €265.00 | +0.38% | €264.00 | €271.00 | €264.00 | 133 |
| 2026-07-01 | €264.00 | -2.94% | €264.00 | €271.00 | €264.00 | 243 |
| 2026-06-30 | €272.00 | -2.16% | €279.00 | €279.00 | €272.00 | 85 |
| 2026-06-29 | €278.00 | +1.83% | €274.00 | €278.00 | €274.00 | 121 |
| 2026-06-26 | €273.00 | -2.85% | €281.00 | €281.00 | €273.00 | 198 |
| 2026-06-25 | €281.00 | 0.00% | €281.00 | €281.00 | €280.00 | 70 |
| 2026-06-24 | €281.00 | 0.00% | €281.00 | €281.00 | €280.00 | 101 |
| 2026-06-23 | €281.00 | 0.00% | €278.00 | €281.00 | €278.00 | 273 |
| 2026-06-22 | €281.00 | +0.72% | €281.00 | €281.00 | €267.00 | 319 |
| 2026-06-19 | €279.00 | +0.72% | €279.00 | €279.00 | €278.00 | 51 |
| 2026-06-18 | €277.00 | -0.36% | €278.00 | €280.00 | €277.00 | 160 |
| 2026-06-17 | €278.00 | -0.71% | €280.00 | €280.00 | €278.00 | 67 |
| 2026-06-16 | €280.00 | +0.36% | €277.00 | €282.00 | €277.00 | 101 |
| 2026-06-15 | €279.00 | +0.72% | €280.00 | €280.00 | €279.00 | 56 |
| 2026-06-12 | €277.00 | -1.77% | €276.00 | €280.00 | €276.00 | 60 |
| 2026-06-11 | €282.00 | +0.36% | €271.00 | €282.00 | €271.00 | 136 |
| 2026-06-10 | €281.00 | +1.44% | €277.00 | €281.00 | €277.00 | 257 |
| 2026-06-09 | €277.00 | -1.77% | €280.00 | €281.00 | €277.00 | 104 |
| 2026-06-08 | €282.00 | +0.36% | €283.00 | €284.00 | €280.00 | 631 |
| 2026-06-05 | €281.00 | +4.07% | €272.00 | €281.00 | €270.00 | 182 |
| 2026-06-04 | €270.00 | +0.75% | €270.00 | €270.00 | €267.00 | 202 |
| 2026-06-03 | €268.00 | +3.08% | €270.00 | €270.00 | €261.00 | 208 |
| 2026-06-02 | €260.00 | -9.09% | €286.00 | €286.00 | €260.00 | 957 |
| 2026-06-01 | €286.00 | +2.14% | €284.00 | €286.00 | €280.00 | 132 |
| 2026-05-29 | €280.00 | 0.00% | €280.00 | €284.00 | €280.00 | 122 |