EPH Invest S.p.A. (BIT:EPH)
Italy · Delayed Price · Currency is EUR 1.500
+0.005 (0.32%)
At close: Sep 22, 2026
EPH Invest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | 0.32% | 10,662 |
| Sep 21, 2026 | 1.57 | 1.57 | 1.45 | 1.50 | 1.50 | -0.40% | 22,360 |
| Sep 18, 2026 | 1.60 | 1.70 | 1.45 | 1.50 | 1.50 | -3.84% | 65,732 |
| Sep 17, 2026 | 1.47 | 1.65 | 1.47 | 1.56 | 1.56 | 9.93% | 167,644 |
| Sep 16, 2026 | 1.35 | 1.45 | 1.33 | 1.42 | 1.42 | 16.39% | 82,580 |
| Sep 15, 2026 | 1.15 | 1.27 | 1.14 | 1.22 | 1.22 | 7.02% | 50,786 |
| Sep 14, 2026 | 1.08 | 1.19 | 1.08 | 1.14 | 1.14 | -5.00% | 14,112 |
| Sep 11, 2026 | 1.21 | 1.22 | 1.16 | 1.20 | 1.20 | -1.07% | 26,239 |
| Sep 10, 2026 | 1.34 | 1.36 | 1.21 | 1.21 | 1.21 | -6.84% | 42,790 |
| Sep 9, 2026 | 1.41 | 1.48 | 1.30 | 1.30 | 1.30 | -8.41% | 19,660 |
| Sep 8, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -4.46% | 30,576 |
| Sep 7, 2026 | 1.44 | 1.55 | 1.40 | 1.49 | 1.49 | 3.62% | 7,910 |
| Sep 4, 2026 | 1.46 | 1.48 | 1.40 | 1.44 | 1.44 | 1.13% | 29,144 |
| Sep 3, 2026 | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -3.01% | 29,276 |
| Sep 2, 2026 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -5.43% | 14,401 |
| Sep 1, 2026 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | -1.28% | 12,116 |
| Aug 31, 2026 | 1.50 | 1.59 | 1.49 | 1.57 | 1.57 | 6.23% | 41,617 |
| Aug 28, 2026 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -0.27% | 7,527 |
| Aug 27, 2026 | 1.50 | 1.58 | 1.38 | 1.48 | 1.48 | - | 128,014 |
| Aug 26, 2026 | 1.81 | 1.81 | 1.48 | 1.48 | 1.48 | -15.91% | 106,967 |
| Aug 25, 2026 | 1.98 | 2.36 | 1.76 | 1.76 | 1.76 | -11.11% | 278,506 |
| Aug 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 50.00% | 70,028 |
| Aug 21, 2026 | 1.40 | 1.54 | 1.30 | 1.32 | 1.32 | -5.71% | 138,149 |
| Aug 20, 2026 | 1.04 | 1.40 | 1.04 | 1.40 | 1.40 | 33.08% | 124,416 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.15% | 750 |
| Aug 18, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | -1.52% | 3,482 |
| Aug 17, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 1.93% | 3,900 |
| Aug 14, 2026 | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | 1.57% | 11,908 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | - | 18,101 |
| Aug 12, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | 2.00% | 9,882 |
| Aug 11, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.72% | 3,625 |
| Aug 10, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 7.08% | 48,740 |
| Aug 7, 2026 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -3.61% | 8,071 |
| Aug 6, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.40% | 323 |
| Aug 5, 2026 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 4.17% | 11,373 |
| Aug 4, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -8.75% | 58,277 |
| Aug 3, 2026 | 1.00 | 1.08 | 1.00 | 1.05 | 1.05 | 1.15% | 10,281 |
| Jul 31, 2026 | 1.10 | 1.10 | 1.00 | 1.04 | 1.04 | 2.36% | 41,421 |
| Jul 30, 2026 | 1.04 | 1.06 | 0.98 | 1.02 | 1.02 | 2.01% | 16,501 |
| Jul 29, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 2.05% | 13,620 |
| Jul 28, 2026 | 0.99 | 1.06 | 0.96 | 0.98 | 0.98 | -2.01% | 15,344 |
| Jul 27, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 10.67% | 20,400 |
| Jul 24, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -2.17% | 2,912 |
| Jul 23, 2026 | 0.92 | 0.93 | 0.82 | 0.92 | 0.92 | - | 26,952 |
| Jul 22, 2026 | 0.97 | 0.98 | 0.92 | 0.92 | 0.92 | -4.96% | 12,023 |
| Jul 21, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.20% | 2,278 |
| Jul 20, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 1,375 |
| Jul 17, 2026 | 1.06 | 1.06 | 0.98 | 1.04 | 1.04 | -2.99% | 15,942 |
| Jul 16, 2026 | 1.07 | 1.07 | 1.00 | 1.07 | 1.07 | -0.74% | 27,153 |
| Jul 15, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | 5,100 |