Skip to main content
logo
E.P.H. S.p.A. (BIT:EPH)
Italy flag Italy · Delayed Price · Currency is EUR
0.0996
-0.0004 (-0.40%)
At close: Apr 24, 2026

E.P.H. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.100.100.100.100.10-0.40%40,110
Apr 23, 20260.100.100.100.100.10-9,200
Apr 22, 20260.100.100.100.100.10-1.96%20,000
Apr 21, 20260.090.100.090.100.107.82%292,738
Apr 20, 20260.100.100.090.090.09-3.47%241,851
Apr 17, 20260.100.100.090.100.102.73%142,416
Apr 16, 20260.100.100.100.100.100.21%100
Apr 15, 20260.100.100.090.100.100.21%163,099
Apr 14, 20260.100.100.090.100.102.15%283,998
Apr 13, 20260.100.100.090.090.09-5.10%104,740
Apr 10, 20260.100.110.090.100.103.16%503,781
Apr 9, 20260.090.120.090.100.101.06%1,326,748
Apr 8, 20260.090.090.090.090.093.30%180,384
Apr 7, 20260.090.090.090.090.09-1.94%73,683
Apr 2, 20260.090.090.090.090.09-1.07%10,000
Apr 1, 20260.090.090.090.090.09-0.21%185,228
Mar 31, 20260.090.090.090.090.09-222,956
Mar 30, 20260.100.100.090.090.09-1.05%272,814
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