Ependion AB (FRA:TW4)
Germany · Delayed Price · Currency is EUR 10.06
+0.22 (2.24%)
At close: Jan 30, 2026
Ependion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 2.24% | - |
| Jan 29, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -5.38% | - |
| Jan 28, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 6.78% | 10 |
| Jan 27, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.10% | - |
| Jan 26, 2026 | 9.99 | 9.99 | 9.73 | 9.73 | 9.73 | -1.72% | 978 |
| Jan 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% | - |
| Jan 22, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 2.48% | - |
| Jan 21, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.41% | - |
| Jan 20, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.43% | - |
| Jan 19, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.91% | - |
| Jan 16, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% | - |
| Jan 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.87% | - |
| Jan 14, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.55% | - |
| Jan 13, 2026 | 10.12 | 10.30 | 10.12 | 10.30 | 10.30 | 3.41% | 1,000 |
| Jan 12, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.99% | - |
| Jan 9, 2026 | 9.83 | 10.06 | 9.83 | 10.06 | 10.06 | 1.72% | - |
| Jan 8, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.90% | - |
| Jan 7, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.19% | - |
| Jan 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jan 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.79% | - |
| Jan 2, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.17% | - |
| Dec 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.58% | - |
| Dec 29, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% | - |
| Dec 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.75% | - |
| Dec 22, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.20% | - |
| Dec 19, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.13% | - |
| Dec 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.22% | - |
| Dec 17, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.70% | - |
| Dec 16, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1.11% | - |
| Dec 15, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.50% | - |
| Dec 12, 2025 | 9.88 | 9.93 | 9.88 | 9.93 | 9.93 | -0.50% | - |
| Dec 11, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.11% | - |
| Dec 10, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.00% | - |
| Dec 9, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -3.02% | - |
| Dec 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.78% | - |
| Dec 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Dec 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.34% | - |
| Dec 3, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.95% | - |
| Dec 2, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.16% | - |
| Dec 1, 2025 | 10.34 | 10.36 | 10.34 | 10.36 | 10.36 | 0.58% | - |
| Nov 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.39% | - |
| Nov 26, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% | - |
| Nov 25, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.19% | - |
| Nov 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.20% | - |
| Nov 21, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.58% | - |
| Nov 20, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.80% | - |
| Nov 19, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.98% | - |
| Nov 18, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.93% | - |
| Nov 17, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | - |