Skip to main content
logo
E.P.H. S.p.A. (BIT:EPH)
Italy flag Italy · Delayed Price · Currency is EUR
0.0950
+0.0018 (1.93%)
At close: Mar 27, 2026

E.P.H. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.090.100.090.100.101.93%180,475
Mar 26, 20260.100.100.090.090.09-2.31%131,928
Mar 25, 20260.100.100.090.100.10-0.42%87,282
Mar 24, 20260.100.100.090.100.103.01%406,411
Mar 23, 20260.090.100.090.090.0910.71%620,700
Mar 20, 20260.090.090.080.080.08-2.33%148,933
Mar 19, 20260.090.090.090.090.09--
Mar 18, 20260.090.090.080.090.090.70%548,785
Mar 17, 20260.090.090.090.090.09-4.04%304,580
Mar 16, 20260.090.090.090.090.09-3.26%88,813
Mar 13, 20260.100.100.090.090.09-6.12%206,896
Mar 12, 20260.100.100.100.100.10-1.80%154,854
Mar 11, 20260.090.110.090.100.109.67%1,041,027
Mar 10, 20260.090.090.090.090.092.48%292,596
Mar 9, 20260.090.090.080.090.09-1.11%48,004
Mar 6, 20260.090.090.090.090.092.05%80,520
Mar 5, 20260.090.090.090.090.09-2.22%51,804
Mar 4, 20260.090.090.090.090.09-0.44%112,653
Mar 3, 20260.090.090.090.090.09-0.66%217,812
Mar 2, 20260.100.100.090.090.09-7.14%330,399
Feb 27, 20260.100.100.100.100.10-12,010
Feb 26, 20260.090.100.090.100.104.48%299,076
Feb 25, 20260.090.090.090.090.091.08%72,660
Feb 24, 20260.090.090.090.090.090.87%145,160
Feb 23, 20260.090.090.090.090.09-1.08%50,500
Feb 20, 20260.090.090.090.090.09-0.85%152,322
Feb 19, 20260.100.100.090.090.09-0.21%95,012
Feb 18, 20260.090.100.090.090.09-2.69%691,281
Feb 17, 20260.090.100.090.100.107.10%1,244,577
Feb 16, 20260.100.100.090.090.09-7.96%121,969
Feb 13, 20260.100.100.100.100.101.24%212,202
Feb 12, 20260.100.100.100.100.10-1.22%362,780
Feb 11, 20260.100.100.100.100.10-2.49%367,094
Feb 10, 20260.100.100.100.100.100.50%290,060
Feb 9, 20260.100.100.100.100.102.04%59,240
Feb 6, 20260.100.100.100.100.10-2.97%394,382
Feb 5, 20260.100.100.100.100.10-1.46%561,634
Feb 4, 20260.100.110.100.100.100.49%363,235
Feb 3, 20260.100.100.100.100.10-2.86%441,676
Feb 2, 20260.110.110.100.110.11-2.78%916,397
Jan 30, 20260.110.120.110.110.113.85%1,043,280
Jan 29, 20260.100.110.100.100.10-1.89%547,521
Jan 28, 20260.110.110.100.110.11-1.40%616,582
Jan 27, 20260.110.110.100.110.11-1.83%1,899,305
Jan 26, 20260.110.110.110.110.11-2.23%222,701
Jan 23, 20260.120.120.110.110.11-3.45%960,460
Jan 22, 20260.130.130.110.120.12-7.94%1,671,681
Jan 21, 20260.140.140.120.130.13-10.00%1,596,618
Jan 20, 20260.110.140.110.140.1420.69%1,837,993
Jan 19, 20260.120.120.120.120.12-7.94%473,874