Ependion AB (LON:0GT8)
London · Delayed Price · Currency is GBP · Price in SEK 108.20
0.00 (0.00%)
At close: Dec 17, 2025
Ependion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 109.00 | 109.00 | 108.20 | 108.20 | 108.20 | - | 382 |
| Dec 16, 2025 | 108.60 | 109.00 | 108.20 | 108.20 | 108.20 | -2.52% | 410 |
| Dec 15, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | 301 |
| Dec 11, 2025 | 109.40 | 110.00 | 109.40 | 110.00 | 110.00 | 1.48% | 514 |
| Dec 9, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -4.07% | 2,000 |
| Nov 26, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.62% | 5 |
| Nov 25, 2025 | 113.30 | 113.30 | 112.20 | 112.30 | 112.30 | 0.09% | 191 |
| Nov 24, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0.18% | 3,017 |
| Nov 21, 2025 | 111.80 | 112.00 | 111.80 | 112.00 | 112.00 | -0.71% | 359 |
| Nov 20, 2025 | 112.60 | 113.40 | 112.50 | 112.80 | 112.80 | -2.84% | 1,117 |
| Nov 13, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 1.84% | 17 |
| Nov 10, 2025 | 113.60 | 114.00 | 113.60 | 114.00 | 114.00 | -1.64% | 340 |
| Nov 7, 2025 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | -5.00% | 24 |
| Nov 3, 2025 | 121.70 | 122.00 | 121.70 | 122.00 | 122.00 | -2.40% | 84 |
| Oct 28, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.64% | 79 |
| Oct 27, 2025 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 6.79% | 156 |
| Oct 7, 2025 | 118.40 | 118.40 | 117.80 | 117.80 | 117.80 | - | 4 |
| Oct 6, 2025 | 118.60 | 118.60 | 117.80 | 117.80 | 117.80 | -1.01% | 251 |
| Oct 3, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | 150 |
| Oct 2, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -5.91% | 105 |
| 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 |