Ependion AB (FRA:TW4)
Germany · Delayed Price · Currency is EUR 10.30
+0.10 (0.98%)
At close: Nov 28, 2025
Ependion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.58% | - |
| Nov 13, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.95% | - |
| Nov 12, 2025 | 10.28 | 10.52 | 10.28 | 10.52 | 10.52 | 3.75% | 480 |
| Nov 11, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.59% | - |
| Nov 10, 2025 | 10.38 | 10.38 | 10.20 | 10.20 | 10.20 | -2.49% | 160 |
| Nov 7, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.32% | - |
| Nov 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.12% | - |
| Nov 5, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.29% | - |
| Nov 4, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.63% | - |
| Nov 3, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.90% | - |
| Oct 31, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.07% | - |
| Oct 30, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.90% | - |
| Oct 29, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.71% | - |
| Oct 28, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.54% | - |
| Oct 27, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.89% | - |
| Oct 24, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 2.36% | - |
| Oct 23, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.54% | - |
| Oct 22, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 4.53% | - |
| Oct 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.34% | - |
| Oct 20, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.76% | - |
| Oct 17, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.96% | - |
| Oct 16, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.69% | - |
| Oct 15, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.56% | - |
| Oct 14, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.19% | - |
| Oct 13, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -2.74% | - |
| Oct 10, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.18% | - |
| Oct 9, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -2.31% | - |
| Oct 8, 2025 | 10.72 | 11.24 | 10.72 | 11.24 | 11.24 | 4.85% | 50 |
| Oct 7, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -2.37% | - |
| Oct 6, 2025 | 10.70 | 10.98 | 10.70 | 10.98 | 10.98 | 3.98% | 500 |
| Oct 3, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.94% | - |
| Oct 2, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.74% | - |
| Oct 1, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.47% | - |
| Sep 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.55% | - |
| Sep 29, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.09% | - |
| Sep 26, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.79% | - |
| Sep 25, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.54% | - |
| Sep 24, 2025 | 11.38 | 11.38 | 11.10 | 11.10 | 11.10 | -0.36% | - |
| Sep 23, 2025 | 11.16 | 11.16 | 11.14 | 11.14 | 11.14 | -2.45% | - |