E.P.H. S.p.A. (FRA:BZA)
Germany · Delayed Price · Currency is EUR 0.4300
-0.0040 (-0.92%)
At close: Nov 28, 2025
E.P.H. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.44 | 0.46 | 0.42 | 0.43 | 0.43 | -0.92% | 20 |
| Nov 27, 2025 | 0.45 | 0.48 | 0.43 | 0.43 | 0.43 | -1.36% | - |
| Nov 26, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | 7.58% | - |
| Nov 25, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 16.86% | - |
| Nov 24, 2025 | 0.44 | 0.44 | 0.35 | 0.35 | 0.35 | -24.73% | - |
| Nov 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.12% | - |
| Nov 20, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -7.69% | - |
| Nov 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 33.33% | - |
| Nov 18, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -13.33% | - |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.66% | - |
| Nov 14, 2025 | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -12.92% | 990 |
| Nov 13, 2025 | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | 4.63% | 1,422 |
| Nov 12, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -1.52% | - |
| Nov 11, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 1.15% | - |
| Nov 10, 2025 | 0.60 | 0.60 | 0.52 | 0.52 | 0.52 | -8.13% | - |
| Nov 7, 2025 | 0.47 | 0.57 | 0.47 | 0.57 | 0.57 | 121.09% | 2,000 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.40% | - |
| Nov 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.28% | - |
| Nov 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 6.20% | - |
| Nov 3, 2025 | 0.29 | 0.40 | 0.26 | 0.26 | 0.26 | -2.64% | 3,800 |
| Oct 31, 2025 | 0.35 | 0.35 | 0.27 | 0.27 | 0.27 | -24.72% | 4,800 |
| Oct 30, 2025 | 0.24 | 0.35 | 0.24 | 0.35 | 0.35 | 47.28% | 6,000 |
| Oct 29, 2025 | 0.15 | 0.24 | 0.15 | 0.24 | 0.24 | 55.19% | 2,900 |
| Oct 28, 2025 | 0.09 | 0.15 | 0.09 | 0.15 | 0.15 | 30.51% | - |
| Oct 27, 2025 | 0.08 | 0.15 | 0.08 | 0.12 | 0.12 | 12.38% | 5,000 |
| Oct 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.06% | - |
| Oct 23, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 3.13% | - |
| Oct 22, 2025 | 0.09 | 0.12 | 0.08 | 0.10 | 0.10 | -17.24% | - |
| Oct 21, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | - | - |
| Oct 20, 2025 | 0.10 | 0.13 | 0.09 | 0.12 | 0.12 | -7.20% | - |
| Oct 17, 2025 | 0.06 | 0.13 | 0.06 | 0.13 | 0.13 | 48.81% | - |
| Oct 16, 2025 | 0.01 | 0.08 | 0.01 | 0.08 | 0.08 | - | - |
| Oct 15, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 14, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | -11.58% | - |
| Oct 13, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -1.04% | - |
| Oct 10, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | - | - |
| Oct 9, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 6.90% | - |
| Oct 8, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | - |
| Oct 7, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -0.22% | - |
| Oct 6, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 0.22% | - |
| Oct 3, 2025 | 0.15 | 0.15 | 0.09 | 0.09 | 0.09 | -1.97% | 1,000 |
| Oct 2, 2025 | 0.05 | 0.09 | 0.05 | 0.09 | 0.09 | 1.78% | - |
| Oct 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.00% | 2,000 |
| Sep 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -89.09% | - |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 816.67% | - |
| Sep 25, 2025 | 0.06 | 0.06 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 24, 2025 | 0.06 | 0.06 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 23, 2025 | 0.05 | 0.05 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 22, 2025 | 0.05 | 0.05 | 0.01 | 0.01 | 0.01 | - | - |