Ependion AB (LON:0GT8)
London · Delayed Price · Currency is GBP · Price in SEK 127.00
+2.60 (2.09%)
At close: Sep 9, 2025
Ependion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | 1.26% | 99 |
| Sep 9, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.09% | 2,698 |
| Sep 8, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.32% | 4,166 |
| Sep 5, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -8.01% | 4,314 |
| Sep 3, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 3.45% | 4,034 |
| Aug 22, 2025 | 131.20 | 131.20 | 130.30 | 130.30 | 130.30 | -0.53% | 193 |
| Aug 21, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.71% | 7,544 |
| Aug 20, 2025 | 128.60 | 128.80 | 128.60 | 128.80 | 128.80 | 4.72% | 60 |
| Aug 12, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 4.77% | 406 |
| Aug 11, 2025 | 117.10 | 117.40 | 117.10 | 117.40 | 117.40 | 0.34% | 499 |
| Aug 7, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.52% | 196 |
| Aug 6, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -1.36% | 181 |
| Aug 1, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.17% | 3 |
| Jul 31, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -2.31% | 60 |
| Jul 28, 2025 | 120.80 | 121.00 | 120.00 | 121.00 | 121.00 | -1.63% | 251 |
| Jul 22, 2025 | 123.40 | 123.80 | 123.00 | 123.00 | 123.00 | 2.67% | 217 |
| Jul 18, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 8.71% | 31 |
| Jul 14, 2025 | 109.60 | 110.20 | 109.60 | 110.20 | 110.20 | -4.51% | 20 |
| Jul 9, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 1.41% | 129 |
| Jul 8, 2025 | 114.20 | 114.20 | 113.00 | 113.80 | 113.80 | 0.18% | 3,379 |
| Jul 7, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -1.82% | 1,000 |
| Jul 3, 2025 | 115.20 | 115.90 | 115.20 | 115.70 | 115.70 | 4.23% | 179 |
| Jun 27, 2025 | 110.20 | 111.00 | 110.20 | 111.00 | 111.00 | 5.51% | 18 |
| Jun 23, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - | 20 |
| Jun 19, 2025 | 103.00 | 105.20 | 103.00 | 105.20 | 105.20 | -4.71% | 193 |
| Jun 11, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 2.99% | 89 |
| Jun 10, 2025 | 107.40 | 107.40 | 107.20 | 107.20 | 107.20 | -1.29% | 366 |
| Jun 9, 2025 | 108.60 | 108.60 | 107.80 | 108.60 | 108.60 | -0.18% | 271 |
| Jun 4, 2025 | 108.20 | 109.20 | 108.00 | 108.80 | 108.80 | 1.68% | 279 |
| Jun 3, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -5.14% | 99 |
| May 30, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -5.21% | 90 |
| May 27, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.19% | 255 |
| May 26, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 7.10% | 2,313 |
| May 21, 2025 | 108.10 | 109.80 | 108.10 | 109.80 | 109.80 | -2.14% | 103 |
| May 19, 2025 | 109.80 | 112.20 | 109.80 | 112.20 | 112.20 | 7.88% | 3,297 |
| May 14, 2025 | 105.00 | 105.00 | 103.70 | 104.00 | 104.00 | -3.44% | 133 |
| May 12, 2025 | 106.80 | 107.70 | 106.80 | 107.70 | 106.45 | 3.16% | 340 |
| May 8, 2025 | 105.00 | 105.40 | 104.40 | 104.40 | 103.19 | -1.51% | 282 |
| May 7, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.77 | -1.85% | 31 |
| May 6, 2025 | 108.00 | 108.80 | 108.00 | 108.00 | 106.75 | -6.74% | 271 |
| May 2, 2025 | 116.10 | 116.10 | 115.80 | 115.80 | 114.46 | 0.35% | 78 |
| Apr 30, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 114.06 | -13.23% | 95 |
| Apr 28, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 131.46 | 0.91% | 4 |
| Apr 25, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 130.27 | 2.97% | 119 |
| Apr 11, 2025 | 128.40 | 128.40 | 128.00 | 128.00 | 126.51 | - | 55 |
| Apr 10, 2025 | 127.80 | 128.00 | 127.80 | 128.00 | 126.51 | -2.74% | 9 |
| Mar 21, 2025 | 131.60 | 131.60 | 131.60 | 131.60 | 130.07 | 2.17% | 166 |