Esperion Therapeutics, Inc. (FRA:0ET)
Germany · Delayed Price · Currency is EUR 3.221
+0.152 (4.95%)
At close: Dec 19, 2025
Esperion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.38% | - |
| Dec 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13% | - |
| Dec 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.19% | - |
| Dec 2, 2025 | 3.17 | 3.20 | 3.11 | 3.11 | 3.11 | -7.20% | 3,500 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.86% | - |
| Nov 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Nov 27, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.15% | - |
| Nov 26, 2025 | 3.16 | 3.35 | 3.16 | 3.35 | 3.35 | 4.36% | 1,522 |
| Nov 25, 2025 | 2.78 | 3.21 | 2.78 | 3.21 | 3.21 | 20.95% | 1,000 |
| Nov 24, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 6.20% | - |
| Nov 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50% | - |
| Nov 20, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.63% | - |
| Nov 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.70% | - |
| Nov 18, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.11% | - |
| Nov 17, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.61% | - |
| Nov 14, 2025 | 2.53 | 2.53 | 2.48 | 2.48 | 2.48 | -3.96% | 1,000 |
| Nov 13, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.87% | - |
| Nov 12, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 8.92% | - |
| Nov 11, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 5.88% | - |
| Nov 10, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 6.15% | - |
| Nov 7, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -10.40% | - |
| Nov 6, 2025 | 2.53 | 2.53 | 2.39 | 2.39 | 2.39 | -1.20% | 2,000 |
| Nov 5, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.50% | - |
| Nov 4, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.77% | - |
| Nov 3, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 4.94% | - |
| Oct 31, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -2.39% | - |
| Oct 30, 2025 | 2.42 | 2.47 | 2.42 | 2.47 | 2.47 | -3.97% | - |
| Oct 29, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 5.80% | - |
| Oct 28, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.90% | - |
| Oct 27, 2025 | 2.30 | 2.45 | 2.30 | 2.45 | 2.45 | 8.68% | - |
| Oct 24, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.48% | - |
| Oct 23, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -2.55% | - |
| Oct 22, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -1.18% | - |
| Oct 21, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.59% | - |
| Oct 20, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 6.52% | - |
| Oct 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.78% | - |
| Oct 16, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -7.76% | - |
| Oct 15, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.89% | - |
| Oct 14, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 6.85% | - |
| Oct 13, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 2.35% | - |