Ependion AB (FRA:TW4)
Germany · Delayed Price · Currency is EUR 13.48
+0.10 (0.75%)
Last updated: Jun 3, 2026, 4:00 PM CET
FRA:TW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 13.42 | 13.58 | 13.42 | 13.58 | - | 0.89% | - |
| Jun 2, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.44% | - |
| Jun 1, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 3.84% | - |
| May 29, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.76% | - |
| May 28, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 2.82% | - |
| May 27, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.16% | - |
| May 26, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.78% | - |
| May 25, 2026 | 12.88 | 12.88 | 12.84 | 12.84 | 12.84 | 2.72% | - |
| May 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| May 21, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.54% | - |
| May 20, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.28% | - |
| May 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.16% | - |
| May 18, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 2.30% | - |
| May 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -5.43% | - |
| May 14, 2026 | 12.52 | 12.90 | 12.52 | 12.90 | 12.90 | 2.54% | 10 |
| May 13, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 2.76% | - |
| May 12, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.24 | 0.98% | - |
| May 11, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.12 | -0.16% | - |
| May 8, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.14 | -1.76% | - |
| May 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.36 | -0.48% | - |
| May 6, 2026 | 11.88 | 12.56 | 11.88 | 12.56 | 12.42 | 10.95% | 50 |
| May 5, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.19 | -4.23% | - |
| May 4, 2026 | 11.46 | 11.82 | 11.46 | 11.82 | 11.69 | 8.44% | 1,000 |
| Apr 30, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | -0.73% | - |
| Apr 29, 2026 | 10.90 | 10.98 | 10.90 | 10.98 | 10.86 | 16.19% | 20 |
| Apr 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | -6.44% | - |
| Apr 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.99 | -2.13% | - |
| Apr 24, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.21 | -1.71% | - |
| Apr 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.38 | 2.34% | - |
| Apr 22, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.15 | 0.20% | - |
| Apr 21, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.13 | 0.20% | - |
| Apr 20, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.11 | -0.58% | - |
| Apr 17, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.17 | 5.65% | - |
| Apr 16, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.62 | 7.04% | - |
| Apr 15, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 8.99 | -0.22% | - |
| Apr 14, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | 5.32% | - |
| Apr 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.55 | 1.05% | - |
| Apr 10, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.47 | 0.59% | - |
| Apr 9, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.42 | 1.07% | - |
| Apr 8, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.33 | -0.94% | - |
| Apr 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | 0.35% | - |
| Apr 2, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.38 | -0.94% | - |
| Apr 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | 5.56% | - |
| Mar 31, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.01 | -3.34% | - |
| Mar 30, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.29 | -0.24% | - |
| Mar 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | 0.60% | - |
| Mar 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.26 | -0.95% | - |
| Mar 25, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.34 | -1.63% | - |
| Mar 24, 2026 | 8.39 | 8.75 | 8.39 | 8.57 | 8.47 | 0.59% | 245 |
| Mar 23, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.43 | - | - |