Epigenomics AG (FRA:ECX)
0.8900
0.00 (0.00%)
At close: Sep 26, 2025
Epigenomics AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.45% | 88 |
Sep 26, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | 127 |
Sep 25, 2025 | 1.58 | 1.58 | 0.89 | 0.89 | 0.89 | 0.91% | 234 |
Sep 24, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.90% | 66 |
Sep 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1 |
Sep 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
Sep 19, 2025 | 1.58 | 1.58 | 0.89 | 0.89 | 0.89 | 1.14% | 500 |
Sep 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.53% | 200 |
Sep 17, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 1,001 |
Sep 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 25 |
Sep 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
Sep 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
Sep 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
Sep 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
Sep 9, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 18 |
Sep 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
Sep 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
Sep 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
Sep 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
Sep 2, 2025 | 0.87 | 1.30 | 0.87 | 0.87 | 0.87 | - | 104 |
Sep 1, 2025 | 1.20 | 1.59 | 0.87 | 0.87 | 0.87 | - | 471 |
Aug 29, 2025 | 0.87 | 1.50 | 0.87 | 0.87 | 0.87 | -1.14% | 785 |
Aug 28, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | - | 6 |
Aug 27, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -26.67% | - |
Aug 26, 2025 | 0.87 | 1.20 | 0.87 | 1.20 | 1.20 | 37.93% | 1,220 |
Aug 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 75 |
Aug 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 24 |
Aug 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
Aug 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 50 |
Aug 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
Aug 18, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.16% | 108 |
Aug 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
Aug 14, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -3.37% | 1,798 |
Aug 13, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | - | 25 |
Aug 12, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 30 |
Aug 11, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 14 |
Aug 8, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | - |
Aug 7, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -1.11% | - |
Aug 6, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 1 |
Aug 5, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | - | 25 |
Aug 4, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 4.71% | - |
Aug 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -7.61% | - |
Jul 31, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
Jul 30, 2025 | 0.92 | 1.50 | 0.92 | 0.92 | 0.92 | - | 285 |
Jul 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 31 |
Jul 28, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 13 |
Jul 25, 2025 | 0.91 | 1.50 | 0.91 | 0.92 | 0.92 | - | 168 |
Jul 24, 2025 | 0.91 | 1.58 | 0.91 | 0.92 | 0.92 | 1.10% | 1,151 |
Jul 23, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 5.81% | - |
Jul 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |