Ependion AB (FRA:TW4)
Germany · Delayed Price · Currency is EUR 10.52
-0.02 (-0.19%)
Last updated: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.40 | 10.42 | 10.40 | 10.42 | - | -1.33% | - |
| Jul 31, 2025 | 10.42 | 10.56 | 10.42 | 10.56 | - | 0.19% | - |
| Jul 30, 2025 | 10.54 | 10.60 | 10.54 | 10.54 | - | -1.31% | - |
| Jul 29, 2025 | 10.70 | 10.70 | 10.68 | 10.68 | - | -0.93% | - |
| Jul 28, 2025 | 10.44 | 10.78 | 10.44 | 10.78 | - | 1.89% | - |
| Jul 25, 2025 | 10.40 | 10.58 | 10.40 | 10.58 | - | - | - |
| Jul 24, 2025 | 10.58 | 10.76 | 10.58 | 10.58 | - | -1.86% | - |
| Jul 23, 2025 | 10.72 | 11.02 | 10.72 | 10.78 | - | -1.64% | - |
| Jul 22, 2025 | 10.66 | 11.00 | 10.66 | 10.96 | - | 0.55% | - |
| Jul 21, 2025 | 10.46 | 10.90 | 10.46 | 10.90 | - | 2.44% | - |
| Jul 18, 2025 | 10.46 | 10.64 | 10.46 | 10.64 | - | 0.19% | - |
| Jul 17, 2025 | 10.48 | 10.64 | 10.48 | 10.62 | - | - | - |
| Jul 16, 2025 | 10.30 | 10.62 | 10.30 | 10.62 | - | 2.71% | - |
| Jul 15, 2025 | 9.65 | 10.34 | 9.65 | 10.34 | - | 5.62% | - |
| Jul 14, 2025 | 10.06 | 10.06 | 9.79 | 9.79 | - | -3.83% | - |
| Jul 11, 2025 | 10.22 | 10.22 | 10.16 | 10.18 | - | -1.17% | - |
| Jul 10, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | - | - | - |
| Jul 9, 2025 | 10.02 | 10.30 | 10.02 | 10.30 | - | 1.38% | - |
| Jul 8, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | - | -1.36% | - |
| Jul 7, 2025 | 10.12 | 10.30 | 10.12 | 10.30 | - | 0.39% | - |
| Jul 4, 2025 | 10.08 | 10.26 | 10.08 | 10.26 | - | 0.20% | - |
| Jul 3, 2025 | 10.16 | 10.24 | 10.16 | 10.24 | - | -0.58% | - |
| Jul 2, 2025 | 9.95 | 10.38 | 9.95 | 10.30 | - | 2.39% | - |
| Jul 1, 2025 | 9.81 | 10.06 | 9.81 | 10.06 | - | 0.90% | - |
| Jun 30, 2025 | 9.82 | 9.97 | 9.82 | 9.97 | - | 0.30% | - |
| Jun 27, 2025 | 9.71 | 9.94 | 9.71 | 9.94 | - | 0.71% | - |
| Jun 26, 2025 | 9.74 | 9.96 | 9.74 | 9.87 | - | 0.10% | - |
| Jun 25, 2025 | 9.63 | 9.91 | 9.63 | 9.86 | - | 1.54% | - |
| Jun 24, 2025 | 9.31 | 9.71 | 9.31 | 9.71 | - | 2.32% | - |
| Jun 23, 2025 | 9.30 | 9.49 | 9.30 | 9.49 | - | 1.93% | - |
| Jun 20, 2025 | 9.36 | 9.36 | 9.31 | 9.31 | - | -2.10% | - |
| Jun 19, 2025 | 9.21 | 9.51 | 9.21 | 9.51 | - | 1.71% | - |
| Jun 18, 2025 | 9.30 | 9.35 | 9.30 | 9.35 | - | -0.85% | - |
| Jun 17, 2025 | 9.35 | 9.43 | 9.35 | 9.43 | - | -0.53% | - |
| Jun 16, 2025 | 9.33 | 9.49 | 9.33 | 9.48 | - | 0.11% | - |
| Jun 13, 2025 | 9.61 | 9.61 | 9.44 | 9.47 | - | -3.47% | - |
| Jun 12, 2025 | 9.80 | 9.81 | 9.69 | 9.81 | - | -1.31% | - |
| Jun 11, 2025 | 9.75 | 9.97 | 9.75 | 9.94 | - | 0.51% | - |
| Jun 10, 2025 | 9.78 | 9.90 | 9.78 | 9.89 | - | - | - |
| Jun 9, 2025 | 9.75 | 9.89 | 9.75 | 9.89 | - | 1.33% | - |
| Jun 6, 2025 | 9.77 | 9.78 | 9.76 | 9.76 | - | -0.41% | - |
| Jun 5, 2025 | 9.81 | 9.85 | 9.80 | 9.80 | - | -0.81% | - |
| Jun 4, 2025 | 9.96 | 9.96 | 9.88 | 9.88 | - | 0.71% | - |
| Jun 3, 2025 | 9.59 | 9.81 | 9.59 | 9.81 | - | 0.41% | - |
| Jun 2, 2025 | 9.98 | 9.98 | 9.77 | 9.77 | - | -3.65% | - |
| May 30, 2025 | 10.38 | 10.50 | 10.14 | 10.14 | - | -1.55% | - |
| May 29, 2025 | 10.38 | 10.38 | 10.30 | 10.30 | - | -2.09% | - |
| May 28, 2025 | 10.72 | 10.72 | 10.46 | 10.52 | - | -1.68% | - |
| May 27, 2025 | 10.48 | 10.70 | 10.48 | 10.70 | - | 0.56% | - |
| May 26, 2025 | 10.02 | 10.78 | 10.02 | 10.64 | - | 4.93% | - |