EPH Group AG (FRA:GEPH)
Germany · Delayed Price · Currency is EUR 6.50
+0.10 (1.56%)
At close: Oct 30, 2026
EPH Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Oct 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -28.89% | - |
| Oct 28, 2026 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | 131.96% | 10 |
| Oct 27, 2026 | 6.10 | 6.10 | 3.88 | 3.88 | 3.88 | -35.33% | - |
| Oct 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | - |
| Oct 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.14% | - |
| Oct 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | - |
| Oct 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | - |
| Oct 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -10.53% | - |
| Oct 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 16.92% | - |
| Oct 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -16.67% | - |
| Oct 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 13.04% | - |
| Oct 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 13.11% | - |
| Oct 6, 2026 | 6.70 | 6.70 | 3.36 | 6.10 | 6.10 | 35.56% | - |
| Oct 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -37.93% | - |
| Sep 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 28.32% | - |
| Sep 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -25.66% | - |
| Sep 28, 2026 | 5.65 | 7.60 | 5.65 | 7.60 | 7.60 | 38.18% | 15 |
| Sep 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -38.89% | - |
| Sep 24, 2026 | 5.00 | 9.00 | 5.00 | 9.00 | 9.00 | 16.88% | 24 |
| Sep 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Sep 22, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 14.60% | - |
| Sep 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 4.58% | - |
| Sep 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 7.38% | - |
| Sep 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 10.91% | - |
| Sep 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -31.25% | - |
| Sep 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -39.39% | - |
| Sep 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Sep 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Sep 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 37.50% | - |
| Sep 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 5.49% | - |
| Sep 7, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 16.67% | - |
| Sep 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Sep 3, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | - |
| Sep 2, 2026 | 8.05 | 8.05 | 7.80 | 7.80 | 7.80 | -4.29% | - |
| Sep 1, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Aug 31, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Aug 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Aug 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Aug 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Aug 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.21% | - |
| Aug 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -22.00% | - |
| Aug 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 250 |