Esperion Therapeutics, Inc. (FRA:0ET)
Germany · Delayed Price · Currency is EUR 2.861
-0.093 (-3.15%)
Last updated: Feb 23, 2026, 8:10 AM CET
Esperion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.87% | - |
| Feb 19, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 0.88% | 2,000 |
| Feb 18, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 4.05% | - |
| Feb 17, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.56% | - |
| Feb 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.38% | - |
| Feb 13, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.92% | - |
| Feb 12, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.65% | - |
| Feb 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.52% | - |
| Feb 10, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.30% | - |
| Feb 9, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 8.13% | - |
| Feb 6, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -8.65% | - |
| Feb 5, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -7.24% | - |
| Feb 4, 2026 | 2.91 | 3.08 | 2.91 | 3.08 | 3.08 | 5.19% | 5,000 |
| Feb 3, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 6.40% | - |
| Feb 2, 2026 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -3.78% | 2,000 |
| Jan 30, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.49% | - |
| Jan 29, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Jan 28, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.56% | - |
| Jan 27, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 6.98% | - |
| Jan 26, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -2.34% | - |
| Jan 23, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 5.61% | - |
| Jan 22, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 3.20% | - |
| Jan 21, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -3.64% | - |
| Jan 20, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.94% | - |
| Jan 19, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -4.31% | - |
| Jan 16, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 1.76% | - |
| Jan 15, 2026 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | -5.76% | 2,300 |
| Jan 14, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -5.60% | - |
| Jan 13, 2026 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | -15.30% | 8,000 |
| Jan 12, 2026 | 3.36 | 3.48 | 3.36 | 3.48 | 3.48 | 0.64% | 1,800 |
| Jan 9, 2026 | 3.33 | 3.50 | 3.33 | 3.46 | 3.46 | 7.70% | 1,400 |
| Jan 8, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.62% | - |
| Jan 7, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.50% | - |
| Jan 6, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.30% | - |
| Jan 5, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.00% | - |
| Jan 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.23% | - |
| Dec 30, 2025 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -4.06% | 2,000 |
| Dec 29, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.06% | - |
| Dec 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Dec 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.42% | - |
| Dec 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.95% | - |
| Dec 18, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.29% | - |
| Dec 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.16% | - |
| Dec 16, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.87% | - |
| Dec 15, 2025 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | -6.31% | 1,600 |
| Dec 12, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 6.01% | - |
| Dec 11, 2025 | 3.18 | 3.25 | 3.18 | 3.23 | 3.23 | -3.90% | 3,500 |
| Dec 10, 2025 | 3.21 | 3.36 | 3.21 | 3.36 | 3.36 | -0.86% | 44 |
| Dec 9, 2025 | 3.32 | 3.39 | 3.32 | 3.39 | 3.39 | 7.42% | 231 |
| Dec 8, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.68% | - |