Ependion AB (FRA:TW4)
Germany · Delayed Price · Currency is EUR 8.40
+0.05 (0.60%)
At close: Mar 27, 2026
FRA:TW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Mar 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.95% | - |
| Mar 25, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.63% | - |
| Mar 24, 2026 | 8.39 | 8.75 | 8.39 | 8.57 | 8.57 | 0.59% | 245 |
| Mar 23, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Mar 20, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.85% | - |
| Mar 19, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -5.39% | - |
| Mar 18, 2026 | 8.62 | 9.27 | 8.62 | 9.27 | 9.27 | 3.00% | 1,000 |
| Mar 17, 2026 | 8.49 | 9.00 | 8.49 | 9.00 | 9.00 | 4.17% | 500 |
| Mar 16, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.14% | - |
| Mar 13, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -3.96% | - |
| Mar 12, 2026 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 0.66% | 100 |
| Mar 11, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.74% | - |
| Mar 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.79% | - |
| Mar 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.32% | - |
| Mar 6, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.89% | - |
| Mar 5, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.66% | - |
| Mar 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Mar 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.11% | - |
| Mar 2, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.83% | - |
| Feb 27, 2026 | 9.27 | 9.28 | 9.27 | 9.28 | 9.28 | 1.75% | - |
| Feb 26, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.62% | - |
| Feb 25, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 2.66% | - |
| Feb 24, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.11% | - |
| Feb 23, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.09% | - |
| Feb 20, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.44% | - |
| Feb 19, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.80% | - |
| Feb 18, 2026 | 8.97 | 9.27 | 8.97 | 9.27 | 9.27 | 3.58% | 200 |
| Feb 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.54% | - |
| Feb 16, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.91% | - |
| Feb 13, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.09% | - |
| Feb 12, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -3.50% | - |
| Feb 11, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.07% | - |
| Feb 10, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.43% | - |
| Feb 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.86% | - |
| Feb 6, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -6.45% | - |
| Feb 5, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 2.09% | - |
| Feb 4, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.75% | - |
| Feb 3, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.71% | - |
| Feb 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.58% | - |
| 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% | - |