Ependion AB (LON:0GT8)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 146.00
-5.20 (-3.44%)
At close: Nov 10, 2026
LON:0GT8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 145.40 | 146.00 | 145.40 | 146.00 | 146.00 | -3.44% | 60 |
| Nov 5, 2026 | 152.60 | 152.60 | 151.20 | 151.20 | 151.20 | -0.53% | 17 |
| Nov 4, 2026 | 153.70 | 153.70 | 152.00 | 152.00 | 152.00 | -1.17% | 18 |
| Nov 3, 2026 | 154.40 | 154.40 | 153.80 | 153.80 | 153.80 | -0.65% | 120 |
| Nov 2, 2026 | 154.40 | 154.80 | 154.40 | 154.80 | 154.80 | -2.27% | 139 |
| Oct 30, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | -0.25% | 1 |
| Oct 29, 2026 | 158.40 | 158.80 | 158.00 | 158.80 | 158.80 | 0.89% | 118 |
| Oct 28, 2026 | 153.40 | 158.00 | 153.40 | 157.40 | 157.40 | 5.35% | 459 |
| Oct 27, 2026 | 149.00 | 149.40 | 149.00 | 149.40 | 149.40 | -2.54% | 231 |
| Oct 22, 2026 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | 1.25% | 102 |
| Oct 19, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | -4.30% | 13 |
| Oct 13, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 3.40% | 85 |
| Oct 8, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.26% | 6 |
| Oct 7, 2026 | 153.60 | 153.60 | 152.20 | 152.60 | 152.60 | -3.78% | 1,201 |
| Oct 6, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 6.16% | 125 |
| Sep 16, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -2.48% | 349 |
| Sep 2, 2026 | 153.40 | 154.00 | 152.80 | 153.20 | 153.20 | -0.52% | 266 |
| Sep 1, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.05% | 134 |
| Aug 31, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 1.60% | 200 |
| Aug 20, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.33% | 2,081 |
| Aug 19, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -0.20% | 24 |
| Aug 18, 2026 | 152.20 | 152.40 | 150.80 | 150.80 | 150.80 | -1.57% | 255 |
| Aug 17, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | -3.16% | 134 |
| Aug 11, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -2.16% | 12 |
| Aug 5, 2026 | 161.80 | 162.40 | 161.40 | 161.70 | 161.70 | 2.34% | 268 |
| Aug 3, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 2.20% | 127 |
| Jul 31, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | -3.56% | 1 |
| Jul 27, 2026 | 158.30 | 160.30 | 158.00 | 160.30 | 160.30 | 1.46% | 123 |
| Jul 24, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 2.07% | 2 |
| Jul 23, 2026 | 154.60 | 154.80 | 154.60 | 154.80 | 154.80 | 0.65% | 45 |
| Jul 22, 2026 | 153.50 | 153.80 | 153.50 | 153.80 | 153.80 | 2.40% | 354 |
| Jul 21, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -4.57% | 26 |
| Jul 17, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -1.50% | 1,385 |
| Jul 16, 2026 | 159.80 | 160.30 | 159.80 | 159.80 | 159.80 | -1.36% | 460 |
| Jul 15, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 10.05% | 200 |
| Jul 10, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 3.81% | 1,405 |
| Jul 3, 2026 | 141.60 | 141.80 | 141.60 | 141.80 | 141.80 | 0.42% | 262 |
| Jul 2, 2026 | 142.20 | 142.20 | 141.20 | 141.20 | 141.20 | -4.21% | 97 |
| Jun 30, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | 0.34% | 61 |
| Jun 29, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | 0.75% | 204 |
| Jun 26, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -0.82% | 94 |
| Jun 25, 2026 | 142.60 | 147.00 | 142.60 | 147.00 | 147.00 | 4.85% | 310 |
| Jun 24, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -3.71% | 35 |
| Jun 23, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -1.62% | 68 |
| Jun 18, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | 342 |
| Jun 16, 2026 | 146.20 | 151.80 | 146.20 | 151.00 | 151.00 | 1.89% | 12,239 |
| Jun 12, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | -0.54% | 1,000 |
| Jun 9, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 4.63% | 155 |
| Jun 8, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | -3.13% | 27 |
| Jun 5, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.81% | 239 |