Ependion AB (STO:EPEN)
Sweden · Delayed Price · Currency is SEK 116.60
-1.40 (-1.19%)
Aug 1, 2025, 5:29 PM CET
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 116.20 | 117.40 | 115.20 | 116.60 | 116.60 | -1.19% | 6,146 |
| Jul 31, 2025 | 118.20 | 118.40 | 117.40 | 118.00 | 118.00 | - | 6,848 |
| Jul 30, 2025 | 119.20 | 119.20 | 117.40 | 118.00 | 118.00 | -2.48% | 3,824 |
| Jul 29, 2025 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | - | 4,882 |
| Jul 28, 2025 | 118.60 | 121.00 | 118.60 | 121.00 | 121.00 | 2.20% | 11,789 |
| Jul 25, 2025 | 118.00 | 119.00 | 118.00 | 118.40 | 118.40 | 0.17% | 2,485 |
| Jul 24, 2025 | 121.00 | 122.00 | 118.20 | 118.20 | 118.20 | -1.66% | 9,150 |
| Jul 23, 2025 | 123.20 | 125.00 | 120.20 | 120.20 | 120.20 | -0.99% | 6,971 |
| Jul 22, 2025 | 122.40 | 124.40 | 121.40 | 121.40 | 121.40 | 0.17% | 9,396 |
| Jul 21, 2025 | 119.40 | 123.80 | 119.40 | 121.20 | 121.20 | 1.51% | 8,473 |
| Jul 18, 2025 | 120.00 | 120.20 | 118.00 | 119.40 | 119.40 | -0.50% | 4,487 |
| Jul 17, 2025 | 120.20 | 121.60 | 120.00 | 120.00 | 120.00 | -0.33% | 5,828 |
| Jul 16, 2025 | 117.40 | 121.40 | 115.40 | 120.40 | 120.40 | 2.03% | 12,801 |
| Jul 15, 2025 | 111.80 | 118.00 | 109.80 | 118.00 | 118.00 | 7.27% | 30,215 |
| Jul 14, 2025 | 113.80 | 113.80 | 109.60 | 110.00 | 110.00 | -3.85% | 8,018 |
| Jul 11, 2025 | 113.20 | 114.40 | 112.80 | 114.40 | 114.40 | -0.87% | 4,097 |
| Jul 10, 2025 | 114.60 | 115.80 | 114.20 | 115.40 | 115.40 | - | 2,580 |
| Jul 9, 2025 | 114.00 | 115.80 | 113.80 | 115.40 | 115.40 | 1.58% | 5,473 |
| Jul 8, 2025 | 116.00 | 116.80 | 113.00 | 113.60 | 113.60 | -1.22% | 4,807 |
| Jul 7, 2025 | 114.20 | 115.60 | 112.80 | 115.00 | 115.00 | -0.52% | 5,922 |
| Jul 4, 2025 | 115.20 | 116.20 | 114.80 | 115.60 | 115.60 | 0.35% | 24,901 |
| Jul 3, 2025 | 113.80 | 116.20 | 113.80 | 115.20 | 115.20 | -0.52% | 6,083 |
| Jul 2, 2025 | 113.60 | 117.20 | 113.60 | 115.80 | 115.80 | 2.48% | 11,794 |
| Jul 1, 2025 | 111.00 | 113.40 | 109.80 | 113.00 | 113.00 | 1.80% | 5,024 |
| Jun 30, 2025 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.36% | 8,169 |
| Jun 27, 2025 | 108.40 | 111.60 | 108.40 | 110.60 | 110.60 | 0.73% | 4,849 |
| Jun 26, 2025 | 109.60 | 110.60 | 108.20 | 109.80 | 109.80 | 0.37% | 5,334 |
| Jun 25, 2025 | 108.00 | 110.80 | 107.40 | 109.40 | 109.40 | 1.11% | 9,300 |
| Jun 24, 2025 | 106.80 | 108.60 | 106.40 | 108.20 | 108.20 | 3.05% | 12,617 |
| Jun 23, 2025 | 104.60 | 105.60 | 103.20 | 105.00 | 105.00 | -0.38% | 9,100 |
| Jun 19, 2025 | 103.00 | 106.00 | 103.00 | 105.40 | 105.40 | 1.54% | 6,624 |
| Jun 18, 2025 | 103.80 | 104.60 | 103.00 | 103.80 | 103.80 | 0.19% | 10,352 |
| Jun 17, 2025 | 104.00 | 104.20 | 103.00 | 103.60 | 103.60 | -0.58% | 3,689 |
| Jun 16, 2025 | 104.00 | 104.80 | 104.00 | 104.20 | 104.20 | 0.19% | 7,689 |
| Jun 13, 2025 | 106.60 | 106.60 | 101.80 | 104.00 | 104.00 | -2.80% | 43,692 |
| Jun 12, 2025 | 109.20 | 109.20 | 106.00 | 107.00 | 107.00 | -2.01% | 22,550 |
| Jun 11, 2025 | 110.00 | 110.80 | 108.60 | 109.20 | 109.20 | 0.55% | 11,944 |
| Jun 10, 2025 | 107.40 | 109.80 | 107.00 | 108.60 | 108.60 | -0.18% | 11,048 |
| Jun 9, 2025 | 109.40 | 109.40 | 107.00 | 108.80 | 108.80 | - | 10,387 |
| Jun 5, 2025 | 109.40 | 109.80 | 107.20 | 108.80 | 108.80 | -0.37% | 7,278 |
| Jun 4, 2025 | 109.00 | 110.00 | 107.80 | 109.20 | 109.20 | 0.92% | 10,533 |
| Jun 3, 2025 | 105.80 | 108.40 | 104.20 | 108.20 | 108.20 | 1.88% | 63,089 |
| Jun 2, 2025 | 110.40 | 110.40 | 106.20 | 106.20 | 106.20 | -3.80% | 14,718 |
| May 30, 2025 | 115.20 | 115.20 | 110.40 | 110.40 | 110.40 | -3.66% | 14,815 |
| May 28, 2025 | 119.40 | 119.40 | 114.00 | 114.60 | 114.60 | -3.37% | 11,424 |
| May 27, 2025 | 116.20 | 119.20 | 113.40 | 118.60 | 118.60 | 2.95% | 27,333 |
| May 26, 2025 | 110.20 | 117.60 | 110.20 | 115.20 | 115.20 | 4.73% | 17,242 |
| May 23, 2025 | 111.80 | 112.00 | 105.80 | 110.00 | 110.00 | 1.48% | 12,121 |
| May 22, 2025 | 110.60 | 112.80 | 107.80 | 108.40 | 108.40 | -1.99% | 9,771 |
| May 21, 2025 | 108.00 | 112.60 | 108.00 | 110.60 | 110.60 | 2.22% | 11,498 |