Epigenomics AG (FRA:ECX)
Germany · Delayed Price · Currency is EUR 0.8800
0.00 (0.00%)
Last updated: Oct 24, 2025, 8:07 AM CET
Epigenomics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2023 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | - | 11 |
| Feb 22, 2023 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 0.69% | - |
| Feb 21, 2023 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -7.17% | - |
| Feb 20, 2023 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 6.84% | - |
| Feb 17, 2023 | 0.82 | 0.82 | 0.73 | 0.73 | 0.73 | -8.51% | - |
| Feb 16, 2023 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | -0.25% | 700 |
| Feb 15, 2023 | 1.36 | 1.36 | 0.80 | 0.80 | 0.80 | -39.96% | 259 |
| Feb 14, 2023 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.34% | - |
| Feb 13, 2023 | 1.36 | 1.44 | 1.36 | 1.37 | 1.37 | 3.64% | 182 |
| Feb 10, 2023 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.20% | - |
| Feb 9, 2023 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.60% | - |
| Feb 8, 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.47% | - |
| Feb 7, 2023 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 1.78% | 24 |
| Feb 6, 2023 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Feb 3, 2023 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.32% | - |
| Feb 2, 2023 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 2.25% | - |
| Feb 1, 2023 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.74% | 50 |
| Jan 31, 2023 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -5.35% | 231 |
| Jan 30, 2023 | 1.43 | 1.43 | 1.36 | 1.42 | 1.42 | 6.45% | 1,637 |
| Jan 27, 2023 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -0.60% | - |
| Jan 26, 2023 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -2.33% | - |
| Jan 25, 2023 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | - |
| Jan 24, 2023 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.87% | - |
| Jan 23, 2023 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.72% | - |
| Jan 20, 2023 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.87% | - |
| Jan 19, 2023 | 1.40 | 1.49 | 1.38 | 1.38 | 1.38 | -0.72% | 752 |
| Jan 18, 2023 | 1.35 | 1.54 | 1.35 | 1.39 | 1.39 | 2.20% | 981 |
| Jan 17, 2023 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -3.12% | 750 |
| Jan 16, 2023 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.57% | - |
| Jan 13, 2023 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | - | 177 |
| Jan 12, 2023 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Jan 11, 2023 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.41% | - |
| Jan 10, 2023 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -3.56% | 309 |
| Jan 9, 2023 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 2.10% | - |
| Jan 6, 2023 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.56% | - |
| Jan 5, 2023 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -10.43% | 2 |
| Jan 4, 2023 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | - | 184 |
| Jan 3, 2023 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -5.42% | 1 |
| Jan 2, 2023 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.73% | - |
| Dec 30, 2022 | 1.64 | 1.69 | 1.64 | 1.65 | 1.65 | -0.66% | 410 |
| Dec 29, 2022 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 3.42% | - |
| Dec 28, 2022 | 1.50 | 1.61 | 1.50 | 1.61 | 1.61 | 13.42% | - |
| Dec 27, 2022 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 1.14% | 3 |
| Dec 23, 2022 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -3.05% | 3,750 |
| Dec 22, 2022 | 1.59 | 1.59 | 1.35 | 1.44 | 1.44 | - | 8,000 |
| Dec 21, 2022 | 1.61 | 1.61 | 1.44 | 1.44 | 1.44 | - | 250 |
| Dec 20, 2022 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | -3.73% | 1,250 |
| Dec 19, 2022 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 312.09% | 4,425 |
| Dec 16, 2022 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.83% | 22,125 |
| Dec 15, 2022 | 0.39 | 0.41 | 0.34 | 0.36 | 0.36 | 5.56% | 22,125 |