Skip to main content
logo
EPH Invest S.p.A. (BIT:EPH)
Italy flag Italy · Delayed Price · Currency is EUR
0.0680
-0.0010 (-1.45%)
At close: Jun 17, 2026

EPH Invest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20260.070.070.070.070.072.90%51,335
Jun 16, 20260.070.070.070.070.07-2.82%158,742
Jun 15, 20260.070.070.070.070.07-2.47%321,836
Jun 12, 20260.070.080.070.070.077.06%1,065,076
Jun 11, 20260.070.070.070.070.07-1.45%517,239
Jun 10, 20260.070.080.070.070.07-4.43%453,117
Jun 9, 20260.070.080.070.070.071.69%337,995
Jun 8, 20260.080.080.070.070.07-6.58%1,141,813
Jun 5, 20260.080.080.080.080.08-9.52%681,297
Jun 4, 20260.080.080.080.080.082.94%56,807
Jun 3, 20260.080.080.080.080.082.00%450,848
Jun 2, 20260.080.080.080.080.080.50%47,909
Jun 1, 20260.080.080.080.080.082.05%370,823
May 29, 20260.080.080.080.080.08-1.76%849,642
May 28, 20260.080.080.080.080.080.51%144,352
May 27, 20260.080.080.080.080.08-2.47%681,949
May 26, 20260.080.090.080.080.08-5.81%966,903
May 25, 20260.090.090.080.090.091.18%489,193
May 22, 20260.090.090.090.090.09-2.30%16,405
May 21, 20260.090.090.080.090.094.07%61,810
May 20, 20260.090.090.080.080.08-3.91%155,992
May 19, 20260.090.090.090.090.09-47,310
May 18, 20260.090.090.090.090.09-19,800
May 15, 20260.090.090.090.090.096.10%243,378
May 14, 20260.080.080.080.080.080.99%156,980
May 13, 20260.080.080.080.080.08-240,549
May 12, 20260.090.090.080.080.08-5.36%577,231
May 11, 20260.090.090.090.090.09-2.50%262,934
May 8, 20260.090.090.090.090.09-3,785
May 7, 20260.090.090.090.090.09-1.12%455,754
May 6, 20260.090.090.090.090.09-4.91%290,241
May 5, 20260.100.100.090.090.094.00%42,361
May 4, 20260.100.100.090.090.09-5.26%217,187
Apr 30, 20260.100.100.090.100.10-5.94%229,290
Apr 29, 20260.100.100.090.100.101.00%181,965
Apr 28, 20260.100.100.100.100.10-8,220
Apr 27, 20260.100.100.100.100.100.40%373,513
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