Ependion AB (FRA:TW4)
Germany · Delayed Price · Currency is EUR 11.60
-0.22 (-1.86%)
At close: Sep 9, 2025
Ependion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.76 | 11.76 | 11.60 | 11.60 | - | -1.86% | - |
| Sep 8, 2025 | 11.04 | 11.82 | 11.04 | 11.82 | - | 7.45% | - |
| Sep 5, 2025 | 11.26 | 11.26 | 11.00 | 11.00 | - | -4.01% | - |
| Sep 4, 2025 | 11.92 | 11.92 | 11.46 | 11.46 | - | -4.66% | - |
| Sep 3, 2025 | 12.06 | 12.16 | 12.02 | 12.02 | - | -1.64% | - |
| Sep 2, 2025 | 12.28 | 12.42 | 12.22 | 12.22 | - | -1.93% | - |
| Sep 1, 2025 | 11.84 | 12.46 | 11.84 | 12.46 | - | 4.36% | - |
| Aug 29, 2025 | 11.76 | 11.94 | 11.76 | 11.94 | - | 0.51% | - |
| Aug 28, 2025 | 11.74 | 11.88 | 11.74 | 11.88 | - | 1.19% | - |
| Aug 27, 2025 | 11.60 | 11.74 | 11.60 | 11.74 | - | 0.69% | - |
| Aug 26, 2025 | 11.48 | 11.70 | 11.48 | 11.66 | - | 0.17% | - |
| Aug 25, 2025 | 11.58 | 11.66 | 11.58 | 11.64 | - | -0.51% | - |
| Aug 22, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | - | -0.17% | - |
| Aug 21, 2025 | 11.44 | 11.76 | 11.44 | 11.72 | - | 1.56% | - |
| Aug 20, 2025 | 11.50 | 11.54 | 11.48 | 11.54 | - | - | - |
| Aug 19, 2025 | 11.04 | 11.54 | 11.04 | 11.54 | - | 3.41% | - |
| Aug 18, 2025 | 10.64 | 11.16 | 10.64 | 11.16 | - | 3.53% | - |
| Aug 15, 2025 | 10.54 | 10.80 | 10.54 | 10.78 | - | 0.94% | - |
| Aug 14, 2025 | 10.68 | 10.68 | 10.66 | 10.68 | - | -1.66% | - |
| Aug 13, 2025 | 10.60 | 10.92 | 10.60 | 10.86 | - | 0.37% | - |
| Aug 12, 2025 | 10.34 | 10.92 | 10.34 | 10.82 | - | 3.64% | - |
| Aug 11, 2025 | 10.24 | 10.46 | 10.24 | 10.44 | - | - | - |
| Aug 8, 2025 | 10.22 | 10.48 | 10.22 | 10.44 | - | 0.38% | - |
| Aug 7, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | - | 0.97% | - |
| Aug 6, 2025 | 10.12 | 10.38 | 10.12 | 10.30 | - | -0.19% | - |
| Aug 5, 2025 | 10.32 | 10.42 | 10.32 | 10.32 | - | -0.77% | - |
| Aug 4, 2025 | 10.26 | 10.40 | 10.26 | 10.40 | - | -0.19% | - |
| 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% | - |