EPH Group AG (FRA:GEPH)
Germany · Delayed Price · Currency is EUR 8.05
0.00 (0.00%)
Last updated: Aug 28, 2026, 9:09 AM CET
EPH Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 8.00 | 10.00 | 8.00 | 10.00 | 10.00 | 28.21% | 199 |
| Aug 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -25.00% | - |
| Aug 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -9.57% | - |
| Aug 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -20.69% | - |
| Aug 12, 2026 | 7.50 | 14.50 | 7.50 | 14.50 | 14.50 | 61.11% | 5 |
| Aug 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -21.74% | - |
| Aug 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Aug 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 14.29% | - |
| Aug 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -35.19% | - |
| Aug 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 201 |
| Aug 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | 369 |
| Jul 31, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 28, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Jul 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | - |
| Jul 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | - |
| Jul 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | - |
| Jul 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -9.09% | - |
| Jul 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -6.50% | - |
| Jul 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -10.71% | - |
| Jul 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.27% | - |
| Jul 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -7.87% | - |
| Jul 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 100 |
| Jul 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 7, 2026 | 19.00 | 25.40 | 19.00 | 25.40 | 25.40 | 41.11% | - |
| Jul 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -23.08% | - |
| Jul 3, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 6.36% | - |
| Jul 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -16.67% | - |
| Jul 1, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -20.00% | 120 |
| Jun 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 30 |
| Jun 29, 2026 | 31.40 | 33.00 | 31.40 | 33.00 | 33.00 | -5.17% | - |
| Jun 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4.19% | - |
| Jun 25, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jun 24, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jun 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -22.33% | - |
| Jun 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |