Groupe Pizzorno Environnement SA GPE
EURONEXT · France · Industrial Services
€62.20+0.15 (+0.24%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €62.05 | -0.48% | €62.05 | €62.05 | €62.05 | 147 |
| 2026-09-29 | €62.35 | +0.56% | €62.35 | €62.35 | €62.05 | 39 |
| 2026-09-28 | €62.00 | +0.08% | €62.00 | €62.00 | €62.00 | 125 |
| 2026-09-25 | €61.95 | -0.32% | €61.95 | €61.95 | €61.95 | 21 |
| 2026-09-24 | €62.15 | +0.08% | €62.10 | €62.15 | €61.00 | 162 |
| 2026-09-23 | €62.10 | -0.16% | €62.10 | €62.10 | €62.10 | 17 |
| 2026-09-22 | €62.20 | +0.16% | €62.15 | €62.20 | €62.15 | 224 |
| 2026-09-21 | €62.10 | -0.24% | €62.50 | €62.50 | €62.10 | 536 |
| 2026-09-18 | €62.25 | +0.24% | €62.35 | €62.40 | €62.25 | 297 |
| 2026-09-17 | €62.10 | 0.00% | €62.10 | €62.10 | €62.10 | 41 |
| 2026-09-16 | €62.10 | -0.08% | €61.75 | €62.35 | €61.75 | 245 |
| 2026-09-15 | €62.15 | -0.24% | €62.15 | €62.30 | €62.15 | 194 |
| 2026-09-14 | €62.30 | +0.24% | €62.30 | €62.30 | €62.05 | 357 |
| 2026-09-11 | €62.15 | -0.24% | €62.30 | €62.30 | €62.15 | 50 |
| 2026-09-10 | €62.30 | 0.00% | €62.30 | €62.30 | €62.30 | 0 |
| 2026-09-09 | €62.30 | +0.32% | €62.10 | €62.30 | €62.10 | 133 |
| 2026-09-08 | €62.10 | -0.16% | €61.70 | €62.40 | €61.70 | 91 |
| 2026-09-07 | €62.20 | +0.16% | €62.20 | €62.30 | €62.20 | 275 |
| 2026-09-04 | €62.10 | -0.24% | €62.10 | €62.10 | €62.10 | 47 |
| 2026-09-03 | €62.25 | +0.24% | €62.20 | €62.35 | €62.20 | 185 |
| 2026-09-02 | €62.10 | 0.00% | €62.10 | €62.10 | €62.10 | 0 |
| 2026-09-01 | €62.10 | 0.00% | €62.10 | €62.10 | €62.10 | 31 |
| 2026-08-31 | €62.10 | 0.00% | €62.10 | €62.10 | €62.10 | 61 |
| 2026-08-28 | €62.10 | -0.48% | €62.10 | €62.10 | €62.10 | 14 |
| 2026-08-27 | €62.40 | +0.32% | €62.35 | €62.40 | €62.35 | 140 |
| 2026-08-26 | €62.20 | +0.32% | €62.05 | €62.40 | €62.05 | 676 |
| 2026-08-25 | €62.00 | -0.72% | €62.00 | €62.00 | €62.00 | 1 |
| 2026-08-24 | €62.45 | +0.73% | €62.00 | €62.45 | €62.00 | 107 |
| 2026-08-21 | €62.00 | 0.00% | €62.00 | €62.30 | €62.00 | 355 |
| 2026-08-20 | €62.00 | +0.08% | €62.00 | €62.20 | €61.95 | 161 |
| 2026-08-19 | €61.95 | -0.24% | €61.95 | €62.00 | €61.95 | 44 |
| 2026-08-18 | €62.10 | +0.08% | €61.95 | €62.10 | €61.95 | 42 |
| 2026-08-17 | €62.05 | -0.32% | €62.05 | €62.10 | €62.05 | 414 |
| 2026-08-14 | €62.25 | +0.65% | €62.00 | €62.25 | €62.00 | 2.77K |
| 2026-08-13 | €61.85 | +0.08% | €62.00 | €62.00 | €61.85 | 61 |
| 2026-08-12 | €61.80 | +0.16% | €61.80 | €62.10 | €61.80 | 98 |
| 2026-08-11 | €61.70 | -0.16% | €61.80 | €62.10 | €61.70 | 305 |
| 2026-08-10 | €61.80 | +0.16% | €61.90 | €62.00 | €61.80 | 398 |
| 2026-08-07 | €61.70 | -0.40% | €62.00 | €62.10 | €61.70 | 708 |
| 2026-08-06 | €61.95 | -0.08% | €61.70 | €61.95 | €61.70 | 5.63K |
| 2026-08-05 | €62.00 | +0.57% | €61.75 | €62.00 | €61.75 | 123 |
| 2026-08-04 | €61.65 | -0.24% | €61.65 | €61.65 | €61.65 | 12 |
| 2026-08-03 | €61.80 | +0.08% | €61.80 | €62.00 | €61.80 | 99 |
| 2026-07-31 | €61.75 | 0.00% | €61.65 | €61.75 | €61.65 | 4 |
| 2026-07-30 | €61.75 | +0.16% | €61.75 | €61.95 | €61.75 | 58 |
| 2026-07-29 | €61.65 | 0.00% | €61.65 | €61.65 | €61.65 | 0 |
| 2026-07-28 | €61.65 | -0.08% | €61.75 | €61.75 | €61.65 | 214 |
| 2026-07-27 | €61.70 | 0.00% | €61.75 | €61.75 | €61.70 | 105 |
| 2026-07-24 | €61.70 | +0.08% | €61.65 | €61.75 | €61.65 | 105 |
| 2026-07-23 | €61.65 | 0.00% | €61.65 | €61.65 | €61.60 | 262 |
| 2026-07-22 | €61.65 | -0.08% | €61.75 | €61.80 | €61.65 | 14 |
| 2026-07-21 | €61.70 | +0.16% | €61.75 | €61.75 | €61.70 | 42 |
| 2026-07-20 | €61.60 | -0.08% | €61.60 | €61.60 | €61.60 | 6 |
| 2026-07-17 | €61.65 | 0.00% | €61.65 | €61.65 | €61.65 | 49 |
| 2026-07-16 | €61.65 | +0.08% | €61.65 | €61.65 | €61.65 | 14 |
| 2026-07-15 | €61.60 | -0.08% | €61.60 | €61.60 | €61.60 | 2 |
| 2026-07-14 | €61.65 | -0.08% | €61.60 | €61.65 | €61.60 | 60 |
| 2026-07-13 | €61.70 | 0.00% | €61.70 | €61.70 | €61.70 | 181 |
| 2026-07-10 | €61.70 | +0.16% | €61.70 | €61.80 | €61.70 | 397 |
| 2026-07-09 | €61.60 | 0.00% | €61.60 | €61.60 | €61.60 | 101 |
| 2026-07-08 | €61.60 | 0.00% | €61.60 | €61.60 | €61.60 | 21 |
| 2026-07-07 | €61.60 | 0.00% | €61.80 | €61.80 | €61.60 | 25 |
| 2026-07-06 | €61.60 | -0.32% | €61.60 | €61.80 | €61.40 | 522 |
| 2026-07-03 | €61.80 | -0.64% | €62.00 | €62.00 | €61.80 | 996 |
| 2026-07-02 | €62.20 | +0.65% | €62.20 | €62.20 | €62.20 | 3 |
| 2026-07-01 | €61.80 | 0.00% | €62.40 | €62.40 | €61.80 | 360 |
| 2026-06-30 | €61.80 | -0.32% | €61.80 | €61.80 | €61.80 | 61 |
| 2026-06-29 | €62.00 | 0.00% | €61.80 | €62.00 | €61.80 | 162 |
| 2026-06-26 | €62.00 | -0.32% | €62.00 | €62.00 | €62.00 | 16 |
| 2026-06-25 | €62.20 | +0.32% | €62.00 | €62.20 | €62.00 | 72 |
| 2026-06-24 | €62.00 | 0.00% | €62.00 | €62.20 | €62.00 | 105 |
| 2026-06-23 | €62.00 | +0.65% | €61.80 | €62.00 | €61.80 | 867 |
| 2026-06-22 | €61.60 | -0.32% | €61.60 | €61.60 | €61.60 | 46 |
| 2026-06-19 | €61.80 | +0.32% | €61.60 | €61.80 | €61.60 | 929 |
| 2026-06-18 | €61.60 | 0.00% | €61.80 | €61.80 | €61.60 | 436 |
| 2026-06-17 | €61.60 | 0.00% | €61.60 | €61.60 | €61.60 | 16 |
| 2026-06-16 | €61.60 | -0.32% | €61.60 | €61.80 | €61.60 | 97 |
| 2026-06-15 | €61.80 | +0.32% | €61.60 | €61.80 | €61.60 | 211 |
| 2026-06-12 | €61.60 | -0.32% | €61.60 | €61.80 | €61.60 | 99 |
| 2026-06-11 | €61.80 | -0.32% | €61.80 | €61.80 | €61.60 | 132 |
| 2026-06-10 | €62.00 | +0.65% | €61.60 | €62.00 | €61.60 | 108 |
| 2026-06-09 | €61.60 | +0.98% | €61.20 | €62.00 | €61.20 | 48 |
| 2026-06-08 | €61.00 | 0.00% | €61.20 | €61.20 | €60.80 | 3.04K |
| 2026-06-05 | €61.00 | 0.00% | €61.80 | €61.80 | €61.00 | 837 |
| 2026-06-04 | €61.00 | 0.00% | €61.00 | €61.00 | €61.00 | 17 |
| 2026-06-03 | €61.00 | -0.97% | €61.60 | €61.80 | €61.00 | 51 |
| 2026-06-02 | €61.60 | +0.65% | €61.20 | €61.60 | €60.80 | 449 |
| 2026-06-01 | €61.20 | +0.33% | €61.40 | €61.60 | €61.20 | 165 |
| 2026-05-29 | €61.00 | 0.00% | €61.00 | €61.00 | €61.00 | 135 |
| 2026-05-28 | €61.00 | 0.00% | €61.00 | €61.00 | €61.00 | 3 |