Ependion AB (LON:0GT8)
London · Delayed Price · Currency is GBP · Price in SEK 158.20
0.00 (0.00%)
At close: Aug 11, 2026
LON:0GT8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 147.80 | 148.70 | 147.80 | 148.20 | 148.20 | -0.13% | 104 |
| Jun 3, 2026 | 149.70 | 149.80 | 148.40 | 148.40 | 148.40 | 2.42% | 300 |
| 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 |