Ependion AB (LON:0GT8)
London · Delayed Price · Currency is GBP · Price in SEK 144.90
0.00 (0.00%)
At close: May 29, 2026
LON:0GT8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 140.20 | 145.00 | 140.20 | 144.90 | 144.90 | 1.61% | 1,185 |
| May 28, 2026 | 142.00 | 142.60 | 142.00 | 142.60 | 142.60 | -0.28% | 317 |
| May 27, 2026 | 143.40 | 143.40 | 142.20 | 143.00 | 143.00 | 1.85% | 708 |
| May 26, 2026 | 139.80 | 140.40 | 139.80 | 140.40 | 140.40 | 0.72% | 194 |
| May 25, 2026 | 141.00 | 141.30 | 139.00 | 139.40 | 139.40 | -0.29% | 185 |
| May 21, 2026 | 140.60 | 140.60 | 139.80 | 139.80 | 139.80 | - | 271 |
| May 20, 2026 | 139.00 | 139.80 | 139.00 | 139.80 | 139.80 | -0.07% | 86 |
| May 19, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 3.63% | 500 |
| May 15, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.68% | 1,990 |
| May 12, 2026 | 138.00 | 139.00 | 138.00 | 138.80 | 137.30 | 6.28% | 23 |
| May 5, 2026 | 130.60 | 130.60 | 130.60 | 130.60 | 129.19 | 2.03% | 41 |
| Apr 28, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 126.62 | 12.97% | 475 |
| Apr 21, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 112.08 | 4.91% | 46 |
| Apr 15, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.83 | 11.11% | 120 |
| Apr 13, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 96.15 | -0.41% | 471 |
| Apr 10, 2026 | 96.40 | 97.60 | 96.40 | 97.60 | 96.55 | 1.67% | 334 |
| Apr 9, 2026 | 95.25 | 96.00 | 95.25 | 96.00 | 94.96 | 1.05% | 772 |
| Apr 1, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.97 | 0.58% | 7 |
| Mar 26, 2026 | 94.45 | 94.45 | 94.45 | 94.45 | 93.43 | -1.20% | 245 |
| Mar 20, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 94.57 | 0.74% | 25 |
| Mar 19, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 93.87 | 0.96% | 12 |
| Mar 17, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 92.98 | -4.28% | 2 |
| Mar 6, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 97.14 | -1.50% | 41 |
| Feb 24, 2026 | 99.00 | 99.70 | 99.00 | 99.70 | 98.62 | 1.63% | 803 |
| Feb 20, 2026 | 98.30 | 98.30 | 98.10 | 98.10 | 97.04 | -1.70% | 2,274 |
| Feb 19, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 98.72 | 2.46% | 281 |
| Feb 18, 2026 | 97.60 | 97.60 | 97.40 | 97.40 | 96.35 | -0.10% | 629 |
| Feb 17, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 96.45 | -0.51% | 1,100 |
| Feb 13, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 96.94 | -1.01% | 130 |
| Feb 11, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 97.93 | -1.39% | 190 |
| Feb 6, 2026 | 99.80 | 100.40 | 99.80 | 100.40 | 99.31 | -2.71% | 444 |
| Feb 4, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 102.08 | -1.53% | 240 |
| Feb 3, 2026 | 105.00 | 105.60 | 104.60 | 104.80 | 103.67 | -0.19% | 2,472 |
| Feb 2, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.87 | -0.76% | 172 |
| Jan 30, 2026 | 107.00 | 107.00 | 105.80 | 105.80 | 104.66 | -0.56% | 2,221 |
| Jan 29, 2026 | 105.40 | 106.40 | 105.40 | 106.40 | 105.25 | -0.84% | 1,170 |
| Jan 28, 2026 | 107.70 | 107.70 | 107.30 | 107.30 | 106.14 | -0.65% | 92 |
| Jan 27, 2026 | 106.20 | 108.00 | 106.00 | 108.00 | 106.83 | 2.86% | 731 |
| Jan 26, 2026 | 108.60 | 108.60 | 104.40 | 105.00 | 103.87 | -2.78% | 2,171 |
| Jan 22, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.83 | 2.18% | 32 |
| Jan 21, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 104.56 | -0.28% | 102 |
| Jan 19, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.85 | -2.75% | 350 |
| Jan 16, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.82 | -0.18% | 268 |
| Jan 15, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 108.02 | -0.18% | 39 |
| Jan 14, 2026 | 109.80 | 110.40 | 109.40 | 109.40 | 108.22 | 1.11% | 536 |
| Dec 17, 2025 | 109.00 | 109.00 | 108.20 | 108.20 | 107.03 | - | 382 |
| Dec 16, 2025 | 108.60 | 109.00 | 108.20 | 108.20 | 107.03 | -2.52% | 410 |
| Dec 15, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 109.80 | 0.91% | 301 |
| Dec 11, 2025 | 109.40 | 110.00 | 109.40 | 110.00 | 108.81 | 1.48% | 514 |