E.P.H. S.p.A. (BIT:EPH)
Italy · Delayed Price · Currency is EUR 0.3420
-0.0360 (-9.52%)
At close: Dec 3, 2025
E.P.H. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -11.11% | 463,352 |
| Dec 4, 2025 | 0.34 | 0.37 | 0.31 | 0.32 | 0.32 | -5.26% | 380,242 |
| Dec 3, 2025 | 0.38 | 0.38 | 0.33 | 0.34 | 0.34 | -9.52% | 318,747 |
| Dec 2, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -9.13% | 189,758 |
| Dec 1, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -2.58% | 167,770 |
| Nov 28, 2025 | 0.48 | 0.48 | 0.42 | 0.43 | 0.43 | -7.78% | 179,012 |
| Nov 27, 2025 | 0.49 | 0.50 | 0.46 | 0.46 | 0.46 | -3.34% | 148,428 |
| Nov 26, 2025 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | 8.86% | 398,767 |
| Nov 25, 2025 | 0.39 | 0.47 | 0.39 | 0.44 | 0.44 | 10.00% | 258,299 |
| Nov 24, 2025 | 0.47 | 0.50 | 0.40 | 0.40 | 0.40 | -21.57% | 617,920 |
| Nov 21, 2025 | 0.53 | 0.56 | 0.49 | 0.51 | 0.51 | -3.04% | 262,988 |
| Nov 20, 2025 | 0.57 | 0.60 | 0.49 | 0.53 | 0.53 | -4.36% | 609,305 |
| Nov 19, 2025 | 0.45 | 0.55 | 0.43 | 0.55 | 0.55 | 32.21% | 303,119 |
| Nov 18, 2025 | 0.45 | 0.46 | 0.42 | 0.42 | 0.42 | -13.33% | 287,142 |
| Nov 17, 2025 | 0.52 | 0.56 | 0.47 | 0.48 | 0.48 | -6.98% | 233,125 |
| Nov 14, 2025 | 0.57 | 0.57 | 0.52 | 0.52 | 0.52 | -10.73% | 128,586 |
| Nov 13, 2025 | 0.57 | 0.59 | 0.54 | 0.58 | 0.58 | 1.40% | 268,873 |
| Nov 12, 2025 | 0.59 | 0.63 | 0.52 | 0.57 | 0.57 | 1.79% | 544,736 |
| Nov 11, 2025 | 0.57 | 0.60 | 0.47 | 0.56 | 0.56 | - | 404,566 |
| Nov 10, 2025 | 0.55 | 0.69 | 0.53 | 0.56 | 0.56 | -6.67% | 1,048,387 |
| Nov 7, 2025 | 0.49 | 0.60 | 0.49 | 0.60 | 0.60 | 33.33% | 559,360 |
| Nov 6, 2025 | 0.30 | 0.45 | 0.30 | 0.45 | 0.45 | 50.00% | 321,607 |
| Nov 5, 2025 | 0.31 | 0.32 | 0.28 | 0.30 | 0.30 | -2.91% | 118,803 |
| Nov 4, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 3.00% | 268,681 |
| Nov 3, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | - | 306,784 |
| Oct 31, 2025 | 0.34 | 0.34 | 0.27 | 0.30 | 0.30 | -17.13% | 417,818 |
| Oct 30, 2025 | 0.30 | 0.36 | 0.29 | 0.36 | 0.36 | 44.80% | 414,703 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 51.52% | 131,643 |
| Oct 28, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 14.98% | 263,100 |
| Oct 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 10.38% | 210,479 |
| Oct 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 50,407 |
| Oct 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 82,259 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -13.48% | 146,543 |
| Oct 21, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 115,894 |
| Oct 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.00% | 421,229 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 37.61% | 394,490 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.46% | 21,900 |
| Oct 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.30% | 12,000 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | 6,300 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.86% | 52,000 |
| Oct 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.94% | 1,000 |
| Oct 3, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.49% | 19,012 |
| Oct 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.91% | 16,500 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.14% | 6,415 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,500 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |