EPA:HEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	16.71	16.89	16.71	16.86	16.86	0.54%	48,103
Sep 21, 2026	16.65	16.71	16.63	16.77	16.77	2.76%	15
Sep 18, 2026	16.43	16.45	16.31	16.32	16.32	-0.31%	10,061
Sep 17, 2026	16.20	16.36	16.20	16.37	16.37	1.24%	4,061
Sep 16, 2026	16.14	16.15	16.12	16.17	16.17	1.13%	8,673
Sep 15, 2026	16.06	16.08	15.98	15.99	15.99	-0.44%	4,109
Sep 14, 2026	16.15	16.19	16.05	16.06	16.06	-2.37%	7,856
Sep 11, 2026	16.34	16.45	16.34	16.45	16.45	1.11%	12,831
Sep 10, 2026	16.51	16.51	16.26	16.27	16.27	-1.51%	15,788
Sep 9, 2026	16.63	16.66	16.50	16.52	16.52	-0.72%	6,296
Sep 8, 2026	16.52	16.66	16.52	16.64	16.64	0.42%	6,501
Sep 7, 2026	16.62	16.64	16.55	16.57	16.57	0.36%	59,791
Sep 4, 2026	16.33	16.47	16.33	16.51	16.51	1.66%	2,789
Sep 3, 2026	16.12	16.16	16.11	16.24	16.24	0.12%	2,878
Sep 2, 2026	16.15	16.19	16.05	16.22	16.22	-0.31%	40,903
Sep 1, 2026	16.39	16.40	16.22	16.27	16.27	0.49%	19,242
Aug 31, 2026	16.28	16.29	16.19	16.19	16.19	-0.92%	72,367
Aug 28, 2026	16.28	16.34	16.27	16.34	16.34	0.74%	23,856
Aug 27, 2026	16.28	16.31	16.23	16.22	16.22	0.19%	993
Aug 26, 2026	16.24	16.24	16.17	16.19	16.19	0.56%	74,904
Aug 25, 2026	16.04	16.04	16.01	16.10	16.10	1.39%	30
Aug 24, 2026	15.96	16.00	15.82	15.88	15.88	-1.49%	836
Aug 21, 2026	16.16	16.20	16.09	16.12	16.12	1.00%	12,326
Aug 20, 2026	16.02	16.02	15.90	15.96	15.96	0.31%	71
Aug 19, 2026	15.86	15.95	15.86	15.91	15.91	0.38%	4,836
Aug 18, 2026	16.09	16.09	15.90	15.85	15.85	-3.41%	327
Aug 17, 2026	16.30	16.39	16.25	16.41	16.41	1.80%	1,528
Aug 14, 2026	16.18	16.25	16.16	16.12	16.12	-0.80%	2,542
Aug 13, 2026	16.13	16.26	16.10	16.25	16.25	0.81%	2,483
Aug 12, 2026	15.99	16.16	15.99	16.12	16.12	1.19%	11,328
Aug 11, 2026	15.85	15.96	15.83	15.93	15.93	0.63%	23,099
Aug 10, 2026	15.90	15.90	15.81	15.83	15.83	-0.38%	5,801
Aug 7, 2026	15.80	15.84	15.80	15.89	15.89	-	1,020
Aug 6, 2026	15.73	15.81	15.72	15.89	15.89	-0.56%	94
Aug 5, 2026	16.02	16.02	15.92	15.98	15.98	0.06%	4,485
Aug 4, 2026	15.72	15.73	15.72	15.97	15.97	2.90%	100
Aug 3, 2026	15.69	15.69	15.43	15.52	15.52	-0.19%	21,436
Jul 31, 2026	15.78	15.85	15.60	15.55	15.55	1.44%	10,117
Jul 30, 2026	14.96	15.35	14.94	15.33	15.33	1.86%	74,581
Jul 29, 2026	15.14	15.16	15.00	15.05	15.05	-1.89%	3,988
Jul 28, 2026	15.28	15.36	15.16	15.34	15.34	-1.03%	10,977
Jul 27, 2026	15.78	15.83	15.49	15.50	15.50	-1.21%	14,279
Jul 24, 2026	15.71	15.78	15.70	15.69	15.69	-0.38%	1,139
Jul 23, 2026	16.03	16.05	15.81	15.75	15.75	-1.38%	12,726
Jul 22, 2026	15.80	15.94	15.75	15.97	15.97	-0.19%	7,852
Jul 21, 2026	15.93	15.99	15.87	16.00	16.00	2.24%	10,848
Jul 20, 2026	15.46	15.71	15.46	15.65	15.65	1.29%	4,501
Jul 17, 2026	15.30	15.38	15.25	15.45	15.45	-2.03%	1,518
Jul 16, 2026	15.87	15.87	15.67	15.77	15.77	-1.31%	9,877
Jul 15, 2026	16.19	16.19	15.96	15.98	15.98	-0.56%	32,092