Ependion AB (FRA:TW4)
Germany · Delayed Price · Currency is EUR 9.89
-0.21 (-2.08%)
Jan 8, 2026, 4:00 PM EST
Ependion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |