EPH Invest S.p.A. (FRA:BZA1)
Germany · Delayed Price · Currency is EUR 1.090
+0.020 (1.87%)
At close: Oct 26, 2026
FRA:BZA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 1.87% | - |
| Oct 23, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -2.28% | - |
| Oct 22, 2026 | 0.99 | 1.10 | 0.99 | 1.10 | 1.10 | -0.45% | - |
| Oct 21, 2026 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | - | - |
| Oct 20, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | - | - |
| Oct 19, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Oct 16, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | - | - |
| Oct 15, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.36% | - |
| Oct 14, 2026 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | -4.91% | - |
| Oct 13, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -3.65% | - |
| Oct 12, 2026 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -5.78% | - |
| Oct 9, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | -2.44% | - |
| Oct 8, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -0.30% | - |
| Oct 7, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 0.46% | - |
| Oct 6, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | - | - |
| Oct 5, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 0.31% | - |
| Oct 2, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | -1.06% | - |
| Oct 1, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | - |
| Sep 30, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -3.76% | - |
| Sep 29, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 4.22% | - |
| Sep 28, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -7.92% | - |
| Sep 25, 2026 | 1.27 | 1.44 | 1.27 | 1.44 | 1.44 | 10.77% | - |
| Sep 24, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | -0.91% | - |
| Sep 23, 2026 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -1.06% | - |
| Sep 22, 2026 | 1.31 | 1.60 | 1.31 | 1.33 | 1.33 | -1.92% | - |
| Sep 21, 2026 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | - |
| Sep 18, 2026 | 1.51 | 1.53 | 1.40 | 1.40 | 1.40 | -4.10% | - |
| Sep 17, 2026 | 1.38 | 1.48 | 1.38 | 1.46 | 1.46 | 10.76% | - |
| Sep 16, 2026 | 1.26 | 1.34 | 1.21 | 1.32 | 1.32 | 1.54% | - |
| Sep 15, 2026 | 1.06 | 1.30 | 1.06 | 1.30 | 1.30 | 20.15% | - |
| Sep 14, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -5.09% | - |
| Sep 11, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -12.31% | - |
| Sep 10, 2026 | 1.23 | 1.30 | 1.19 | 1.30 | 1.30 | 4.84% | - |
| Sep 9, 2026 | 1.34 | 1.39 | 1.24 | 1.24 | 1.24 | -8.55% | 3 |
| Sep 8, 2026 | 1.42 | 1.46 | 1.36 | 1.36 | 1.36 | -4.57% | - |
| Sep 7, 2026 | 1.41 | 1.49 | 1.37 | 1.42 | 1.42 | -28.95% | - |
| Sep 4, 2026 | 1.22 | 2.40 | 1.20 | 2.00 | 2.00 | 48.37% | 876 |
| Sep 3, 2026 | 1.26 | 1.68 | 1.24 | 1.35 | 1.35 | -1.46% | 4 |
| Sep 2, 2026 | 1.34 | 1.37 | 1.24 | 1.37 | 1.37 | -3.12% | - |
| Sep 1, 2026 | 1.36 | 1.41 | 1.30 | 1.41 | 1.41 | -0.56% | - |
| Aug 31, 2026 | 1.26 | 1.42 | 1.26 | 1.42 | 1.42 | 4.72% | - |
| Aug 28, 2026 | 1.28 | 1.36 | 1.26 | 1.36 | 1.36 | -0.29% | - |
| Aug 27, 2026 | 1.28 | 1.36 | 1.22 | 1.36 | 1.36 | -0.29% | - |
| Aug 26, 2026 | 1.56 | 1.60 | 1.30 | 1.36 | 1.36 | -15.59% | - |
| Aug 25, 2026 | 1.88 | 2.08 | 1.60 | 1.62 | 1.62 | 15.43% | 50 |
| Aug 24, 2026 | 1.12 | 1.40 | 1.12 | 1.40 | 1.40 | 12.54% | - |
| Aug 21, 2026 | 1.20 | 1.30 | 1.18 | 1.24 | 1.24 | -3.42% | - |
| Aug 20, 2026 | 0.84 | 1.29 | 0.84 | 1.29 | 1.29 | 36.44% | - |
| Aug 19, 2026 | 0.84 | 0.94 | 0.84 | 0.94 | 0.94 | 2.16% | - |
| Aug 18, 2026 | 0.86 | 0.92 | 0.84 | 0.92 | 0.92 | -1.70% | - |