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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 25.48 25.64 25.30 25.45 0.2M
2022-12-29 25.40 25.65 25.05 25.62 0.2M
2022-12-28 25.78 25.81 25.18 25.18 0.2M
2022-12-27 25.40 25.75 25.24 25.74 0.3M
2022-12-23 25.07 25.39 24.84 25.28 0.3M
2022-12-22 25.00 25.43 24.82 25.26 0.4M
2022-12-21 25.35 25.50 24.05 25.09 0.7M
2022-12-20 23.76 24.28 23.69 23.95 0.3M
2022-12-19 23.32 24.37 23.32 23.80 0.4M
2022-12-16 23.16 23.39 23.01 23.26 1.3M
2022-12-15 23.50 23.64 23.33 23.51 0.4M
2022-12-14 23.64 24.24 23.54 23.73 0.3M
2022-12-13 24.43 24.61 23.67 23.73 0.4M
2022-12-12 23.34 23.87 23.09 23.77 0.3M
2022-12-09 23.37 23.54 23.04 23.23 0.2M
2022-12-08 23.61 23.70 23.28 23.41 0.2M
2022-12-07 24.23 24.24 23.54 23.60 0.3M
2022-12-06 24.48 24.56 24.10 24.33 0.2M
2022-12-05 24.90 24.90 24.25 24.45 0.2M
2022-12-02 24.73 25.24 24.69 25.12 0.2M
2022-12-01 25.26 25.38 24.85 24.97 0.2M
2022-11-30 24.22 25.13 23.94 25.04 0.4M
2022-11-29 24.30 24.45 24.11 24.14 0.2M
2022-11-28 24.53 24.78 24.23 24.35 0.2M
2022-11-25 24.89 24.97 24.72 24.76 0.1M
2022-11-23 25.10 25.13 24.58 24.76 0.2M
2022-11-22 24.91 25.01 24.70 24.97 0.3M
2022-11-21 24.86 25.01 24.65 24.86 0.3M
2022-11-18 25.37 25.37 24.71 24.87 0.3M
2022-11-17 24.71 25.10 24.50 25.06 0.2M
2022-11-16 25.40 25.51 24.84 25.01 0.4M
2022-11-15 25.91 26.02 25.22 25.24 0.6M
2022-11-14 25.97 26.24 25.66 25.69 0.5M
2022-11-11 26.69 27.13 26.04 26.11 0.3M
2022-11-10 27.00 27.37 26.79 26.95 0.4M
2022-11-09 26.20 26.62 26.10 26.31 0.2M
2022-11-08 26.41 26.72 26.00 26.51 0.2M
2022-11-07 26.53 26.72 26.04 26.07 0.3M
2022-11-04 26.19 26.55 25.92 26.53 0.3M
2022-11-03 25.27 26.28 25.14 25.99 0.5M
2022-11-02 25.58 26.13 25.31 25.45 0.4M
2022-11-01 25.65 25.88 25.48 25.62 0.4M
2022-10-31 25.44 25.51 25.16 25.41 0.4M
2022-10-28 25.24 25.59 25.06 25.18 0.5M
2022-10-27 25.82 26.00 24.81 24.96 0.6M
2022-10-26 25.75 26.15 25.37 25.69 0.7M
2022-10-25 24.69 25.60 24.69 25.58 0.6M
2022-10-24 24.28 24.77 24.15 24.70 0.5M
2022-10-21 23.37 24.32 23.37 24.19 0.5M
2022-10-20 23.57 23.64 22.98 23.24 0.4M
2022-10-19 22.66 23.58 22.66 23.58 0.5M
2022-10-18 22.41 23.14 22.31 22.60 0.7M
2022-10-17 21.91 22.23 21.61 21.98 0.4M
2022-10-14 21.61 21.69 21.33 21.52 0.4M
2022-10-13 20.36 21.59 20.07 21.43 0.6M
2022-10-12 20.81 20.94 20.56 20.84 0.5M
2022-10-11 20.26 20.85 20.24 20.78 0.7M
2022-10-10 20.20 20.39 20.06 20.30 0.3M
2022-10-07 20.50 20.58 19.87 20.15 0.5M
2022-10-06 20.61 21.05 20.61 20.77 0.5M
2022-10-05 19.62 20.97 19.58 20.73 0.8M
2022-10-04 18.41 19.90 18.38 19.82 1.4M
2022-10-03 18.07 18.50 17.80 18.06 3.0M
2022-09-30 18.06 18.32 17.77 17.83 1.8M
2022-09-29 17.14 18.41 17.01 17.97 1.8M
2022-09-28 16.46 16.96 16.37 16.79 0.3M
2022-09-27 16.50 16.57 16.14 16.31 0.3M
2022-09-26 16.30 16.57 16.25 16.37 0.4M
2022-09-23 16.63 16.69 16.09 16.36 0.3M
2022-09-22 16.96 16.96 16.72 16.81 0.3M
2022-09-21 17.51 17.60 16.92 16.97 0.6M
2022-09-20 17.49 17.55 17.06 17.30 0.9M
2022-09-19 17.37 17.93 17.32 17.60 1.3M
2022-09-16 17.55 17.65 16.82 17.37 1.5M
2022-09-15 18.00 18.05 17.41 17.70 0.8M
2022-09-14 18.45 18.45 17.76 18.05 0.5M
2022-09-13 18.87 19.02 18.27 18.46 0.5M
2022-09-12 19.49 19.61 19.23 19.31 1.1M
2022-09-09 19.32 19.55 19.31 19.40 0.2M
2022-09-08 18.93 19.34 18.73 19.21 0.2M
2022-09-07 18.77 19.08 18.53 19.05 0.2M
2022-09-06 18.72 18.80 18.42 18.71 0.2M
2022-09-02 19.46 19.46 18.59 18.73 0.3M
2022-09-01 19.25 19.34 18.97 19.22 0.2M
2022-08-31 19.82 19.85 19.38 19.40 0.3M
2022-08-30 20.11 20.18 19.49 19.75 0.2M
2022-08-29 20.31 20.44 20.14 20.17 0.1M
2022-08-26 21.42 21.42 20.45 20.53 0.2M
2022-08-25 21.07 21.47 21.07 21.43 0.1M
2022-08-24 20.96 21.27 20.85 21.11 0.1M
2022-08-23 21.14 21.25 20.94 21.05 0.1M
2022-08-22 21.53 21.53 21.03 21.06 0.1M
2022-08-19 22.01 22.01 21.63 21.76 0.2M
2022-08-18 22.05 22.27 21.91 22.19 0.1M
2022-08-17 22.25 22.40 22.06 22.11 0.2M
2022-08-16 22.13 22.48 22.08 22.44 0.2M
2022-08-15 21.86 22.17 21.81 22.07 0.2M
2022-08-12 21.67 22.12 21.67 22.07 0.2M
2022-08-11 21.52 21.93 21.40 21.67 0.2M
2022-08-10 20.96 21.37 20.85 21.28 0.2M
2022-08-09 20.68 20.73 20.41 20.57 0.2M
2022-08-08 20.68 20.96 20.61 20.74 0.2M
2022-08-05 20.42 20.73 20.22 20.72 0.1M
2022-08-04 20.39 20.75 20.32 20.66 0.1M
2022-08-03 20.33 20.53 20.07 20.45 0.2M
2022-08-02 20.42 20.53 20.14 20.33 0.2M
2022-08-01 20.19 20.54 20.01 20.38 0.4M
2022-07-29 20.29 20.44 20.11 20.30 0.2M
2022-07-28 20.16 20.43 19.97 20.25 0.4M
2022-07-27 19.57 20.24 19.57 20.13 0.2M
2022-07-26 19.64 19.70 19.34 19.55 0.2M
2022-07-25 19.57 19.78 19.42 19.68 0.3M
2022-07-22 19.82 19.83 19.31 19.48 0.2M
2022-07-21 19.62 19.78 19.39 19.77 0.2M
2022-07-20 19.69 19.91 19.59 19.73 0.4M
2022-07-19 19.00 19.64 19.00 19.61 0.5M
2022-07-18 18.61 19.12 18.61 18.77 0.4M
2022-07-15 18.59 18.59 18.26 18.41 0.4M
2022-07-14 18.11 18.37 18.04 18.26 0.7M
2022-07-13 18.53 18.86 18.44 18.46 0.3M
2022-07-12 18.77 19.41 18.66 18.79 0.3M
2022-07-11 19.07 19.25 18.78 18.84 0.3M
2022-07-08 19.38 19.58 19.09 19.17 0.4M
2022-07-07 19.25 19.87 19.25 19.38 0.3M
2022-07-06 19.05 19.27 18.84 19.19 0.3M
2022-07-05 18.60 19.00 18.38 18.97 0.7M
2022-07-01 18.99 19.19 18.51 18.60 0.4M
2022-06-30 18.29 19.28 18.29 19.02 0.6M
2022-06-29 18.46 18.66 17.87 18.66 0.6M
2022-06-28 18.82 18.82 17.56 18.50 0.8M
2022-06-27 19.57 20.00 19.51 19.77 0.2M
2022-06-24 19.09 19.71 19.09 19.42 0.6M
2022-06-23 18.99 19.30 18.62 19.08 0.2M
2022-06-22 18.14 19.26 18.05 18.90 0.5M
2022-06-21 18.32 18.32 17.89 17.98 0.2M
2022-06-17 18.14 18.18 17.76 17.96 0.4M
2022-06-16 18.87 18.87 18.02 18.12 0.3M
2022-06-15 19.61 19.65 18.93 19.25 0.2M
2022-06-14 19.38 19.63 19.22 19.45 0.2M
2022-06-13 19.56 19.70 19.25 19.40 0.3M
2022-06-10 20.26 20.31 19.97 19.99 0.2M
2022-06-09 20.69 20.97 20.46 20.52 0.2M
2022-06-08 20.99 21.15 20.70 20.83 0.2M
2022-06-07 20.52 21.03 20.42 20.99 0.2M
2022-06-06 20.39 20.74 20.10 20.64 0.3M
2022-06-03 19.83 20.15 19.67 20.09 0.3M
2022-06-02 19.23 20.09 19.23 20.03 0.5M
2022-06-01 19.51 19.54 18.88 19.04 0.5M
2022-05-31 20.10 20.14 19.36 19.52 0.4M
2022-05-27 20.40 20.58 20.17 20.32 0.9M
2022-05-26 20.25 20.51 20.11 20.20 0.5M
2022-05-25 20.10 20.45 19.90 20.02 0.4M
2022-05-24 20.01 20.30 19.65 20.24 0.3M
2022-05-23 20.43 20.65 19.92 20.01 0.4M
2022-05-20 20.66 20.75 19.92 20.16 0.2M
2022-05-19 20.44 20.82 20.24 20.52 0.2M
2022-05-18 20.74 21.21 20.64 20.71 0.3M
2022-05-17 20.40 21.16 20.26 21.10 0.2M
2022-05-16 20.05 20.46 19.92 20.15 0.2M
2022-05-13 20.35 20.59 20.09 20.18 0.2M
2022-05-12 19.87 20.36 19.79 20.25 0.3M
2022-05-11 20.14 20.45 19.67 19.89 0.3M
2022-05-10 20.30 20.37 19.62 20.01 0.3M
2022-05-09 19.88 20.55 19.88 20.10 0.3M
2022-05-06 20.60 20.60 19.99 20.15 0.3M
2022-05-05 21.20 21.27 20.43 20.67 0.3M
2022-05-04 20.62 21.61 20.60 21.52 0.2M
2022-05-03 20.31 20.69 20.10 20.48 0.2M
2022-05-02 20.06 20.58 20.00 20.29 0.3M
2022-04-29 20.37 20.76 19.98 20.08 0.2M
2022-04-28 20.24 20.79 20.16 20.47 0.2M
2022-04-27 20.10 20.52 20.05 20.20 0.3M
2022-04-26 20.47 20.60 20.06 20.10 0.4M
2022-04-25 20.65 20.68 20.04 20.67 0.4M
2022-04-22 21.08 21.16 20.67 20.70 0.3M
2022-04-21 21.48 21.71 21.07 21.14 0.3M
2022-04-20 20.99 21.55 20.99 21.32 0.3M
2022-04-19 20.57 21.05 20.57 20.94 0.3M
2022-04-18 20.30 20.70 20.30 20.48 0.3M
2022-04-14 20.75 20.98 20.28 20.30 0.2M
2022-04-13 20.60 20.93 20.48 20.67 0.3M
2022-04-12 20.77 21.19 20.56 20.63 0.4M
2022-04-11 20.33 20.93 20.33 20.64 0.3M
2022-04-08 20.97 21.20 20.18 20.29 0.4M
2022-04-07 20.79 21.20 20.66 21.07 0.3M
2022-04-06 20.73 20.95 20.60 20.79 0.4M
2022-04-05 21.50 21.59 20.87 20.90 0.3M
2022-04-04 21.43 21.70 21.19 21.52 0.2M
2022-04-01 22.00 22.13 21.23 21.43 0.4M
2022-03-31 21.47 22.08 21.47 21.89 0.3M
2022-03-30 22.50 22.64 21.61 21.62 0.8M
2022-03-29 21.98 22.60 21.96 22.53 0.3M
2022-03-28 21.70 22.07 21.51 21.86 0.4M
2022-03-25 21.52 22.00 21.48 21.94 0.4M
2022-03-24 21.09 21.58 20.84 21.41 0.3M
2022-03-23 21.71 22.39 20.41 21.09 0.6M
2022-03-22 20.14 20.35 19.98 20.14 0.3M
2022-03-21 19.93 20.28 19.64 20.00 0.3M
2022-03-18 19.84 20.12 19.63 20.08 0.4M
2022-03-17 19.43 19.82 19.38 19.80 0.1M
2022-03-16 19.71 19.85 19.18 19.52 0.2M
2022-03-15 19.46 19.67 19.37 19.61 0.2M
2022-03-14 19.56 19.58 19.03 19.31 0.3M
2022-03-11 19.51 19.91 19.17 19.40 0.2M
2022-03-10 19.08 19.46 18.97 19.39 0.2M
2022-03-09 19.21 19.52 18.87 19.39 0.2M
2022-03-08 18.62 19.04 18.37 18.85 0.2M
2022-03-07 18.17 18.78 18.13 18.45 0.3M
2022-03-04 17.59 18.16 17.53 18.15 0.2M
2022-03-03 17.62 17.85 17.56 17.85 0.1M
2022-03-02 17.11 17.59 16.90 17.57 0.2M
2022-03-01 17.13 17.37 16.72 16.95 0.2M
2022-02-28 16.99 17.29 16.99 17.25 0.2M
2022-02-25 16.98 17.27 16.82 17.11 0.1M
2022-02-24 16.40 16.93 16.25 16.85 0.1M
2022-02-23 17.14 17.18 16.61 16.66 0.1M
2022-02-22 17.11 17.30 16.83 16.96 0.2M
2022-02-18 17.11 17.60 16.88 17.31 0.2M
2022-02-17 17.38 17.41 17.16 17.25 0.1M
2022-02-16 17.45 17.66 17.34 17.59 0.1M
2022-02-15 17.29 17.80 17.29 17.53 0.2M
2022-02-14 17.13 17.36 16.91 17.04 0.2M
2022-02-11 17.42 17.46 16.79 17.02 0.2M
2022-02-10 17.65 17.94 17.25 17.27 0.2M
2022-02-09 17.82 18.01 17.64 18.00 0.2M
2022-02-08 17.49 17.78 17.40 17.75 0.1M
2022-02-07 17.29 17.56 17.26 17.39 0.2M
2022-02-04 17.22 17.52 17.08 17.33 0.2M
2022-02-03 17.56 17.79 17.35 17.36 0.2M
2022-02-02 17.80 17.88 17.34 17.64 0.2M
2022-02-01 17.51 18.01 17.51 17.80 0.2M
2022-01-31 17.19 17.87 17.19 17.85 0.2M
2022-01-28 17.52 17.52 16.91 17.43 0.2M
2022-01-27 17.84 18.28 17.21 17.39 0.2M
2022-01-26 18.73 18.80 17.77 17.93 0.2M
2022-01-25 18.80 18.83 18.04 18.55 0.2M
2022-01-24 18.00 19.07 17.96 19.05 0.3M
2022-01-21 18.36 18.90 18.19 18.30 0.2M
2022-01-20 19.17 19.24 18.26 18.30 0.2M
2022-01-19 19.68 19.81 19.05 19.08 0.2M
2022-01-18 19.98 20.10 19.74 19.79 0.2M
2022-01-14 20.06 20.19 19.96 20.16 0.1M
2022-01-13 20.21 20.47 20.20 20.25 0.1M
2022-01-12 20.40 20.47 20.08 20.09 0.2M
2022-01-11 20.05 20.33 19.84 20.29 0.1M
2022-01-10 20.13 20.35 19.95 20.06 0.2M
2022-01-07 20.21 20.67 20.14 20.39 0.2M
2022-01-06 20.18 20.46 20.00 20.07 0.2M
2022-01-05 19.82 20.65 19.81 20.02 0.2M
2022-01-04 20.72 21.26 20.72 20.92 0.2M
2022-01-03 20.46 20.89 20.46 20.72 0.2M