Enerpac Tool Group

EPAC
🏛️ usa →
41.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.33 40.37 40.33 40.37 7.5K
09:40 40.05 40.11 40.01 40.01 3.8K
09:41 40.01 40.01 39.95 39.95 0.9K
09:43 39.96 39.97 39.96 39.97 1.7K
09:44 39.99 39.99 39.99 39.99 0.6K
09:45 39.99 39.99 39.99 39.99 1.0K
09:46 39.99 39.99 39.99 39.99 0.3K
09:47 39.99 39.99 39.99 39.99 0.7K
09:48 40.12 40.12 40.12 40.12 0.1K
09:49 40.12 40.12 40.12 40.12 0.5K
09:51 40.04 40.15 40.04 40.15 0.6K
09:54 40.16 40.16 40.16 40.16 0.8K
10:02 40.15 40.15 40.15 40.15 1.2K
10:05 40.31 40.31 40.07 40.07 0.5K
10:06 40.14 40.14 40.06 40.06 1.3K
10:10 40.18 40.22 40.18 40.22 0.9K
10:12 40.34 40.34 40.34 40.34 0.2K
10:14 40.24 40.32 40.24 40.32 0.4K
10:16 40.22 40.22 40.22 40.22 0.2K
10:18 40.35 40.35 40.28 40.28 0.2K
10:19 40.31 40.31 40.31 40.31 0.1K
10:21 40.25 40.29 40.25 40.29 0.9K
10:24 40.29 40.29 40.29 40.29 0.3K
10:25 40.22 40.22 40.22 40.22 2.0K
10:26 40.25 40.25 40.21 40.21 2.9K
10:32 40.13 40.13 40.13 40.13 0.9K
10:33 40.09 40.13 40.09 40.13 0.4K
10:34 40.11 40.11 40.09 40.09 0.4K
10:35 40.08 40.08 40.07 40.07 0.4K
10:39 40.13 40.13 40.13 40.13 1.7K
10:42 40.05 40.05 40.05 40.05 1.0K
10:45 40.05 40.05 40.05 40.05 0.5K
10:46 40.02 40.02 40.02 40.02 2.6K
10:51 39.93 39.93 39.93 39.93 0.4K
10:52 39.93 39.95 39.93 39.95 1.1K
10:53 40.01 40.01 40.01 40.01 0.8K
10:54 39.97 39.97 39.97 39.97 0.9K
10:56 39.98 39.98 39.97 39.97 0.4K
10:58 39.96 39.96 39.96 39.96 0.6K
11:00 39.93 39.93 39.93 39.93 1.8K
11:09 39.92 39.92 39.92 39.92 0.5K
11:10 39.90 39.90 39.90 39.90 0.6K
11:12 39.88 39.88 39.88 39.88 1.2K
11:13 39.88 39.90 39.88 39.90 2.5K
11:17 39.88 39.88 39.88 39.88 0.7K
11:19 39.86 39.86 39.80 39.80 1.0K
11:21 39.80 39.80 39.80 39.80 1.1K
11:23 39.80 39.80 39.80 39.80 1.2K
11:25 39.78 39.81 39.78 39.81 1.2K
11:31 39.80 39.80 39.80 39.80 0.9K
11:32 39.85 39.85 39.85 39.85 1.4K
11:35 39.82 39.82 39.81 39.81 2.6K
11:36 39.80 39.80 39.80 39.80 1.6K
11:42 39.83 39.83 39.83 39.83 0.4K
11:43 39.84 39.84 39.84 39.84 0.8K
11:44 39.85 39.85 39.85 39.85 1.4K
11:45 39.84 39.84 39.84 39.84 0.4K
11:46 39.84 39.84 39.84 39.84 1.2K
11:48 39.85 39.85 39.85 39.85 0.3K
11:50 39.85 39.85 39.85 39.85 0.9K
11:56 39.84 39.84 39.84 39.84 0.1K
11:57 39.81 39.81 39.81 39.81 1.4K
11:58 39.80 39.80 39.80 39.80 1.0K
12:05 39.78 39.78 39.78 39.78 0.8K
12:06 39.77 39.77 39.77 39.77 1.4K
12:09 39.75 39.85 39.75 39.85 4.0K
12:13 39.84 39.84 39.84 39.84 0.2K
12:16 39.89 39.89 39.89 39.89 3.2K
12:20 39.81 39.81 39.81 39.81 1.0K
12:24 39.81 39.81 39.81 39.81 0.3K
12:25 39.82 39.88 39.82 39.88 0.8K
12:27 39.81 39.81 39.81 39.81 1.1K
12:31 39.80 39.80 39.80 39.80 2.1K
12:40 39.84 39.84 39.84 39.84 1.1K
12:44 39.84 39.84 39.84 39.84 1.3K
12:48 39.87 39.87 39.87 39.87 0.1K
12:49 39.83 39.83 39.83 39.83 1.6K
12:57 39.84 39.84 39.84 39.84 2.9K
13:00 39.82 39.82 39.82 39.82 1.4K
13:01 39.84 39.84 39.84 39.84 0.3K
13:02 39.87 39.87 39.87 39.87 2.3K
13:08 39.85 39.85 39.85 39.85 2.1K
13:11 39.86 39.86 39.86 39.86 0.1K
13:12 39.86 39.86 39.86 39.86 2.3K
13:14 39.86 39.86 39.86 39.86 3.0K
13:15 39.85 39.85 39.85 39.85 0.6K
13:17 39.90 39.90 39.90 39.90 0.1K
13:18 39.90 39.90 39.90 39.90 1.3K
13:21 39.83 39.83 39.81 39.81 2.4K
13:26 39.82 39.82 39.82 39.82 0.8K
13:34 39.80 39.80 39.80 39.80 0.4K
13:35 39.78 39.78 39.77 39.77 5.4K
13:53 39.70 39.70 39.70 39.70 0.5K
13:57 39.67 39.67 39.67 39.67 0.7K
13:58 39.65 39.65 39.63 39.63 3.0K
14:08 39.66 39.66 39.66 39.66 0.2K
14:09 39.64 39.64 39.64 39.64 2.7K
14:20 39.78 39.78 39.78 39.78 0.9K
14:22 39.83 39.83 39.83 39.83 0.4K
14:23 39.80 39.80 39.80 39.80 0.7K
14:25 39.81 39.81 39.81 39.81 0.1K
14:26 39.79 39.79 39.79 39.79 0.5K
14:28 39.79 39.79 39.79 39.79 0.2K
14:29 39.80 39.80 39.80 39.80 0.6K
14:30 39.78 39.78 39.78 39.78 1.6K
14:36 39.76 39.76 39.76 39.76 0.9K
14:39 39.79 39.79 39.79 39.78 0.3K
14:40 39.82 39.82 39.82 39.82 0.5K
14:41 39.84 39.84 39.84 39.84 1.3K
14:45 39.82 39.82 39.82 39.82 1.2K
14:54 39.83 39.83 39.83 39.83 1.2K
14:59 39.84 39.84 39.84 39.84 0.1K
15:00 39.83 39.83 39.80 39.80 1.9K
15:01 39.78 39.81 39.78 39.81 2.1K
15:08 39.67 39.67 39.67 39.67 2.2K
15:11 39.69 39.69 39.69 39.69 0.5K
15:14 39.64 39.64 39.64 39.64 3.1K
15:21 39.64 39.64 39.64 39.64 1.0K
15:29 39.66 39.66 39.66 39.66 0.2K
15:30 39.66 39.69 39.66 39.69 1.8K
15:31 39.74 39.74 39.74 39.74 1.1K
15:33 39.74 39.74 39.74 39.74 0.9K
15:34 39.73 39.73 39.72 39.72 1.6K
15:35 39.73 39.73 39.73 39.73 1.5K
15:39 39.72 39.72 39.72 39.72 0.9K
15:40 39.75 39.75 39.75 39.75 0.4K
15:42 39.77 39.77 39.77 39.77 1.1K
15:43 39.81 39.81 39.81 39.81 1.2K
15:44 39.80 39.81 39.79 39.79 2.2K
15:45 39.81 39.81 39.81 39.81 0.7K
15:46 39.77 39.77 39.77 39.77 2.6K
15:48 39.78 39.78 39.78 39.78 3.0K
15:50 39.87 39.87 39.85 39.85 2.8K
15:51 39.79 39.79 39.79 39.79 3.1K
15:52 39.80 39.80 39.80 39.80 1.7K
15:53 39.80 39.80 39.80 39.80 1.1K
15:54 39.81 39.83 39.77 39.77 9.1K
15:55 39.71 39.71 39.71 39.71 2.5K
15:56 39.71 39.72 39.70 39.72 8.6K
15:57 39.74 39.76 39.74 39.76 4.6K
15:58 39.74 39.75 39.74 39.75 4.2K
15:59 39.76 39.77 39.69 39.71 105.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available