EPH Group AG (ETR:GEPH)
Germany · Delayed Price · Currency is EUR 10.20
0.00 (0.00%)
Last updated: Aug 20, 2026, 5:30 PM CET
EPH Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 250 |
| Aug 20, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - | 200 |
| Aug 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -32.00% | - |
| Aug 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 36.36% | 38 |
| Aug 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 37.50% | 230 |
| Aug 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 600 |
| Aug 10, 2026 | 12.00 | 12.00 | 8.00 | 8.00 | 8.00 | -46.31% | 279 |
| Aug 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Aug 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.70% | 16 |
| Aug 4, 2026 | 15.00 | 15.80 | 15.00 | 15.80 | 15.80 | 5.33% | 201 |
| Aug 3, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -16.67% | 500 |
| Jul 31, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | 77 |
| Jul 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Jul 29, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | - | 10 |
| Jul 28, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | - |
| Jul 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 14 |
| Jul 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -14.41% | 202 |
| Jul 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jul 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -9.68% | 10 |
| Jul 10, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -8.15% | 40 |
| Jul 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 70 |
| Jul 8, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -9.09% | 30 |
| Jul 7, 2026 | 16.60 | 30.00 | 16.60 | 28.60 | 28.60 | 26.55% | 290 |
| Jul 3, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -1.74% | 10 |
| Jul 2, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | -47.73% | 650 |
| Jun 30, 2026 | 33.00 | 44.00 | 33.00 | 44.00 | 44.00 | - | 105 |
| Jun 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 3 |
| Jun 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 3 |
| Jun 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -12.00% | 100 |
| Jun 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -9.09% | 10 |
| Jun 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 120 |
| Jun 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -5.66% | 70 |
| Jun 9, 2026 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 6.00% | 100 |
| Jun 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -27.54% | 30 |
| Jun 5, 2026 | 68.50 | 69.00 | 60.00 | 69.00 | 69.00 | -0.72% | 210 |
| Jun 4, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | - | 50 |
| Jun 3, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jun 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jun 1, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| May 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| May 28, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| May 27, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | -2.07% | 100 |
| May 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| May 25, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |