Ependion AB (FRA:TW4)
Germany · Delayed Price · Currency is EUR 10.14
-0.18 (-1.74%)
Last updated: Apr 24, 2026, 4:00 PM CET
FRA:TW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.30 | 10.30 | 10.14 | 10.26 | - | -2.29% | - |
| Apr 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.34% | - |
| Apr 22, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.20% | - |
| Apr 21, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% | - |
| Apr 20, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.58% | - |
| Apr 17, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 5.65% | - |
| Apr 16, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 7.04% | - |
| Apr 15, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.22% | - |
| Apr 14, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 5.32% | - |
| Apr 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.05% | - |
| Apr 10, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.59% | - |
| Apr 9, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.07% | - |
| Apr 8, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.94% | - |
| Apr 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.35% | - |
| Apr 2, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.94% | - |
| Apr 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 5.56% | - |
| Mar 31, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.34% | - |
| Mar 30, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.24% | - |
| 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% | - |