Epigenomics AG (FRA:ECX)
Germany · Delayed Price · Currency is EUR 0.9200
+0.4800 (52.17%)
Apr 21, 2026, 1:14 PM CET
Epigenomics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.40 | 1.40 | 0.87 | 0.92 | - | - | 5,000 |
| Apr 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Apr 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Apr 16, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 225 |
| Apr 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Apr 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Apr 13, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 75 |
| Apr 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.75% | - |
| Apr 9, 2026 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | - | 4 |
| Apr 8, 2026 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | - | 668 |
| Apr 7, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Apr 2, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Apr 1, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Mar 31, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Mar 30, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -10.31% | - |
| Mar 27, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 1,405 |
| Mar 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 25, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 23, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 836 |
| Mar 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 19, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 85 |
| Mar 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 4 |
| Mar 11, 2026 | 0.95 | 1.25 | 0.95 | 0.96 | 0.96 | 1.05% | 159 |
| Mar 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 9, 2026 | 1.10 | 1.10 | 0.95 | 0.95 | 0.95 | -1.04% | 462 |
| Mar 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 5, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 1,129 |
| Mar 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | - |
| Mar 3, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -5.88% | - |
| Mar 2, 2026 | 1.05 | 1.30 | 1.02 | 1.02 | 1.02 | -2.86% | 2,537 |
| Feb 27, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 150 |
| Feb 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 25, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 50 |
| Feb 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 23, 2026 | 1.20 | 1.20 | 1.05 | 1.05 | 1.05 | -25.00% | - |
| Feb 20, 2026 | 1.04 | 1.40 | 1.04 | 1.40 | 1.40 | 37.25% | 1,000 |
| Feb 19, 2026 | 1.24 | 1.55 | 1.02 | 1.02 | 1.02 | -31.54% | 502 |
| Feb 18, 2026 | 1.04 | 1.49 | 1.04 | 1.49 | 1.49 | 73.26% | 1,503 |
| Feb 17, 2026 | 0.93 | 0.93 | 0.86 | 0.86 | 0.86 | -21.10% | 314 |
| Feb 16, 2026 | 0.87 | 1.09 | 0.87 | 1.09 | 1.09 | 25.29% | 600 |
| Feb 13, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Feb 12, 2026 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | - | 64 |
| Feb 11, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Feb 10, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Feb 9, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 1.15% | 3,108 |