EPH Group AG (ETR:GEPH)
Germany · Delayed Price · Currency is EUR 7.65
-2.45 (-24.26%)
At close: Oct 8, 2026
ETR:GEPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 9.85 | 9.85 | 7.65 | 7.65 | 7.65 | -24.26% | 800 |
| Oct 7, 2026 | 7.55 | 10.10 | 7.55 | 10.10 | 10.10 | 20.96% | 570 |
| Oct 6, 2026 | 6.85 | 8.35 | 6.85 | 8.35 | 8.35 | 21.90% | 417 |
| Oct 5, 2026 | 6.30 | 8.00 | 6.30 | 6.85 | 6.85 | 18.10% | 561 |
| Oct 2, 2026 | 6.50 | 6.50 | 5.80 | 5.80 | 5.80 | -12.78% | 45 |
| Oct 1, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 0.76% | - |
| Sep 30, 2026 | 8.40 | 8.40 | 6.60 | 6.60 | 6.60 | -21.43% | 159 |
| Sep 29, 2026 | 7.60 | 8.40 | 7.60 | 8.40 | 8.40 | 10.53% | - |
| Sep 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Sep 25, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - | - |
| Sep 24, 2026 | 7.00 | 9.00 | 7.00 | 7.55 | 7.55 | 7.86% | 166 |
| Sep 23, 2026 | 8.15 | 8.15 | 5.95 | 7.00 | 7.00 | -14.11% | 200 |
| Sep 22, 2026 | 8.65 | 8.65 | 8.15 | 8.15 | 8.15 | -5.78% | - |
| Sep 21, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 7.45% | - |
| Sep 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.29% | - |
| Sep 17, 2026 | 7.80 | 8.50 | 7.80 | 8.50 | 8.50 | 10.39% | 22 |
| Sep 16, 2026 | 7.50 | 9.00 | 6.10 | 7.70 | 7.70 | 1.99% | 40 |
| Sep 15, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | -11.70% | - |
| Sep 14, 2026 | 8.00 | 8.55 | 8.00 | 8.55 | 8.55 | 6.21% | 22 |
| Sep 11, 2026 | 10.50 | 10.50 | 8.00 | 8.05 | 8.05 | -24.06% | 11 |
| Sep 10, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | - |
| Sep 9, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -12.50% | - |
| Sep 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 7, 2026 | 10.80 | 14.00 | 10.80 | 12.00 | 12.00 | 16.50% | 100 |
| Sep 4, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 0.98% | 100 |
| Sep 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Sep 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | 100 |
| Aug 31, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| 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 | - | - |