Esperion Therapeutics, Inc. (FRA:0ET)
Germany · Delayed Price · Currency is EUR 1.611
-0.024 (-1.47%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:0ET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | - | 1.93% | - |
| Apr 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.47% | - |
| Apr 21, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -0.24% | 200 |
| Apr 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.92% | - |
| Apr 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.67% | - |
| Apr 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.70% | - |
| Apr 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -7.95% | - |
| Apr 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.27% | - |
| Apr 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.44% | - |
| Apr 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -7.25% | - |
| Apr 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -5.22% | - |
| Apr 8, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 3.35% | - |
| Apr 7, 2026 | 2.17 | 2.17 | 2.00 | 2.00 | 2.00 | -8.51% | 500 |
| Apr 2, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -6.30% | - |
| Apr 1, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 3.23% | - |
| Mar 31, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Mar 30, 2026 | 2.34 | 2.44 | 2.24 | 2.24 | 2.24 | -7.97% | 2,000 |
| Mar 27, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 3.88% | - |
| Mar 26, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 6.11% | - |
| Mar 25, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Mar 24, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 6.15% | - |
| Mar 23, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -5.02% | 1,500 |
| Mar 20, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.91% | - |
| Mar 19, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -6.93% | - |
| Mar 18, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 1.14% | - |
| Mar 17, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 5.74% | - |
| Mar 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.50% | - |
| Mar 13, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 2.26% | - |
| Mar 12, 2026 | 2.20 | 2.20 | 2.08 | 2.08 | 2.08 | -13.33% | 1,500 |
| Mar 11, 2026 | 2.28 | 2.40 | 2.28 | 2.40 | 2.40 | -12.44% | 1,040 |
| Mar 10, 2026 | 2.64 | 2.74 | 2.64 | 2.74 | 2.74 | 20.54% | 470 |
| Mar 9, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -3.60% | - |
| Mar 6, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.07% | - |
| Mar 5, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.70% | - |
| Mar 4, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -5.71% | - |
| Mar 3, 2026 | 2.70 | 2.70 | 2.59 | 2.59 | 2.59 | -6.06% | 5,000 |
| Mar 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.33% | - |
| Feb 27, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.29% | - |
| Feb 26, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.36% | - |
| Feb 25, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -5.24% | - |
| Feb 24, 2026 | 2.78 | 2.90 | 2.78 | 2.90 | 2.90 | 1.36% | 370 |
| Feb 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.15% | - |
| 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% | - |