Epigenomics AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	1.12	1.12	1.12	1.12	1.12	17.89%	380
Jul 16, 2025	0.95	0.95	0.95	0.95	0.95	20.31%	487
Jun 25, 2024	0.79	0.80	0.79	0.79	0.79	57.92%	8,000
Nov 29, 2023	0.50	0.50	0.50	0.50	0.50	-23.08%	250
Aug 4, 2023	0.65	0.65	0.65	0.65	0.65	8.33%	6,594
Aug 2, 2023	0.60	0.60	0.60	0.60	0.60	-12.93%	4,993
Aug 1, 2023	0.69	0.69	0.69	0.69	0.69	-25.90%	664
Jul 27, 2023	0.93	0.93	0.93	0.93	0.93	14.04%	100
Jul 24, 2023	0.82	0.82	0.82	0.82	0.82	10.61%	6,000
Jul 20, 2023	0.74	0.74	0.74	0.74	0.74	1.95%	100
May 4, 2023	0.72	0.72	0.68	0.72	0.72	3.91%	4,636
May 2, 2023	0.70	0.70	0.70	0.70	0.70	0.27%	1,093
Apr 13, 2023	0.69	0.69	0.69	0.69	0.69	-2.71%	2,292
Mar 21, 2023	0.71	0.71	0.71	0.71	0.71	-46.36%	1,075
Jan 20, 2023	1.33	1.33	1.33	1.33	1.33	-19.39%	1,250
Jan 18, 2023	1.63	1.65	1.63	1.65	1.65	-	1,200
Jan 17, 2023	1.63	1.65	1.63	1.65	1.65	-6.25%	1,200
Jan 6, 2023	1.75	1.76	1.75	1.76	1.76	-	206
Dec 30, 2022	1.75	1.76	1.75	1.76	1.76	-	206
Dec 29, 2022	1.75	1.76	1.75	1.76	1.76	95.56%	200
Dec 27, 2022	0.90	0.90	0.90	0.90	0.90	190.32%	1,000
Dec 13, 2022	0.31	0.31	0.31	0.31	0.31	-12.28%	300
Dec 8, 2022	0.35	0.35	0.35	0.35	0.35	11.13%	1,250
Dec 7, 2022	0.34	0.34	0.32	0.32	0.32	-5.07%	21,857
Dec 6, 2022	0.34	0.34	0.34	0.34	0.34	38.32%	1,000
Nov 4, 2022	0.24	0.24	0.24	0.24	0.24	-	5,445
Nov 2, 2022	0.24	0.24	0.24	0.24	0.24	-5.02%	5,445
Oct 21, 2022	0.26	0.26	0.26	0.26	0.26	-	3,881
Oct 19, 2022	0.26	0.26	0.26	0.26	0.26	-32.72%	3,881
Oct 5, 2022	0.38	0.38	0.38	0.38	0.38	8.29%	500
Sep 2, 2022	0.35	0.35	0.35	0.35	0.35	-9.75%	2,500
Jun 24, 2022	0.39	0.39	0.39	0.39	0.39	-	3,945
Jun 17, 2022	0.39	0.39	0.39	0.39	0.39	-21.51%	3,945
Jun 14, 2022	0.49	0.49	0.49	0.49	0.49	-	374
Jun 13, 2022	0.49	0.49	0.49	0.49	0.49	20.51%	374
Jun 10, 2022	0.41	0.41	0.41	0.41	0.41	-6.18%	125
May 25, 2022	0.44	0.44	0.44	0.44	0.44	-20.10%	500
May 17, 2022	0.55	0.55	0.55	0.55	0.55	7.24%	500
Apr 27, 2022	0.51	0.51	0.51	0.51	0.51	-4.82%	100
Feb 25, 2022	0.54	0.54	0.54	0.54	0.54	-5.82%	3,196
Feb 7, 2022	0.57	0.57	0.57	0.57	0.57	-2.03%	1,374
Feb 2, 2022	0.58	0.58	0.58	0.58	0.58	14.38%	7,000
Jan 21, 2022	0.51	0.51	0.51	0.51	0.51	-20.65%	281
Jan 18, 2022	0.64	0.64	0.64	0.64	0.64	-8.96%	100
Dec 29, 2021	0.70	0.70	0.70	0.70	0.70	21.17%	1,527
Dec 22, 2021	0.58	0.58	0.58	0.58	0.58	-1.69%	2,156
Dec 16, 2021	0.59	0.59	0.59	0.59	0.59	1.55%	16,900
Dec 15, 2021	0.58	0.58	0.58	0.58	0.58	-14.56%	13,750
Dec 9, 2021	0.68	0.68	0.68	0.68	0.68	7.09%	100