Epwin Group Plc (FRA:2E3)
Germany · Delayed Price · Currency is EUR 1.040
-0.010 (-0.95%)
At close: Aug 1, 2025, 10:00 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -0.95% | - |
| Jul 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | -0.94% | - |
| Jul 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -0.93% | 1,355 |
| Jul 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | -0.93% | 1,355 |
| Jul 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | 1,355 |
| Jul 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | -0.92% | 1,355 |
| Jul 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | -0.91% | - |
| Jul 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | 1,355 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -1.79% | - |
| Jul 21, 2025 | 1.10 | 1.15 | 1.10 | 1.12 | - | 1.82% | 1,355 |
| Jul 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | 170 |
| Jul 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -0.90% | 170 |
| Jul 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | 170 |
| Jul 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | -0.89% | - |
| Jul 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | 170 |
| Jul 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | 170 |
| Jul 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -0.88% | 170 |
| Jul 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -0.88% | - |
| Jul 8, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | - | -5.00% | 170 |
| Jul 7, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | - | 2.56% | 170 |
| Jul 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -0.85% | 80 |
| Jul 3, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | - | -0.84% | - |
| Jul 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | 5.31% | - |
| Jul 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -5.83% | - |
| Jun 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1.69% | - |
| Jun 27, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -1.67% | 80 |
| Jun 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -1.64% | - |
| Jun 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 0.83% | 80 |
| Jun 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 0.83% | - |
| Jun 23, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | - | - | - |
| Jun 20, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | - | 0.84% | 80 |
| Jun 19, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | - |
| Jun 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | 0.85% | - |
| Jun 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | 80 |
| Jun 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | - |
| Jun 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -0.84% | 80 |
| Jun 12, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | -8.46% | - |
| Jun 11, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | - | 7.44% | 80 |
| Jun 10, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | - | 2.54% | 203 |
| Jun 9, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | - | 1.72% | 203 |
| Jun 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 0.87% | 203 |
| Jun 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 203 |
| Jun 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -4.96% | 203 |
| Jun 3, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | - | 5.22% | 203 |
| Jun 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 214 |
| May 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 214 |
| May 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | - |
| May 28, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | - | - | - |
| May 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -5.74% | - |
| May 26, 2025 | 1.09 | 1.22 | 1.09 | 1.22 | - | 10.91% | 214 |