Ependion AB (STO:EPEN)
Sweden · Delayed Price · Currency is SEK 119.20
-3.40 (-2.77%)
Oct 10, 2025, 5:29 PM CET
Ependion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 122.00 | 123.40 | 119.20 | 119.20 | 119.20 | -2.77% | 4,455 |
| Oct 9, 2025 | 121.40 | 122.60 | 119.80 | 122.60 | 122.60 | 0.33% | 4,983 |
| Oct 8, 2025 | 119.40 | 122.20 | 118.60 | 122.20 | 122.20 | 2.35% | 2,750 |
| Oct 7, 2025 | 118.40 | 119.40 | 117.40 | 119.40 | 119.40 | - | 8,698 |
| Oct 6, 2025 | 121.00 | 121.40 | 117.80 | 119.40 | 119.40 | - | 13,358 |
| Oct 3, 2025 | 118.40 | 121.40 | 118.20 | 119.40 | 119.40 | 1.02% | 15,228 |
| Oct 2, 2025 | 116.20 | 121.80 | 116.20 | 118.20 | 118.20 | -0.51% | 4,154 |
| Oct 1, 2025 | 120.20 | 120.40 | 118.60 | 118.80 | 118.80 | -1.33% | 6,695 |
| Sep 30, 2025 | 121.00 | 122.20 | 118.40 | 120.40 | 120.40 | -1.47% | 9,444 |
| Sep 29, 2025 | 119.20 | 122.20 | 119.00 | 122.20 | 122.20 | 0.99% | 6,952 |
| Sep 26, 2025 | 122.60 | 124.20 | 121.00 | 121.00 | 121.00 | -1.31% | 9,221 |
| Sep 25, 2025 | 126.60 | 126.60 | 122.60 | 122.60 | 122.60 | -1.92% | 4,826 |
| Sep 24, 2025 | 125.20 | 125.80 | 123.00 | 125.00 | 125.00 | -1.73% | 4,698 |
| Sep 23, 2025 | 125.20 | 127.40 | 124.00 | 127.20 | 127.20 | 1.76% | 6,357 |
| Sep 22, 2025 | 128.40 | 128.40 | 125.00 | 125.00 | 125.00 | -2.65% | 7,098 |
| Sep 19, 2025 | 130.00 | 130.60 | 127.80 | 128.40 | 128.40 | -0.47% | 6,909 |
| Sep 18, 2025 | 128.20 | 130.40 | 127.20 | 129.00 | 129.00 | 0.78% | 8,076 |
| Sep 17, 2025 | 129.80 | 129.80 | 127.60 | 128.00 | 128.00 | -0.16% | 2,574 |
| Sep 16, 2025 | 130.00 | 130.00 | 128.20 | 128.20 | 128.20 | -1.54% | 5,218 |
| Sep 15, 2025 | 135.00 | 135.00 | 130.20 | 130.20 | 130.20 | -3.27% | 5,069 |
| Sep 12, 2025 | 130.80 | 134.80 | 129.00 | 134.60 | 134.60 | 4.50% | 18,500 |
| Sep 11, 2025 | 135.00 | 135.00 | 128.80 | 128.80 | 128.80 | -3.74% | 4,476 |
| Sep 10, 2025 | 127.80 | 134.80 | 127.80 | 133.80 | 133.80 | 4.37% | 9,330 |
| Sep 9, 2025 | 131.20 | 131.60 | 127.00 | 128.20 | 128.20 | -2.29% | 7,823 |
| Sep 8, 2025 | 125.00 | 131.40 | 124.00 | 131.20 | 131.20 | 6.67% | 22,527 |
| Sep 5, 2025 | 124.00 | 125.40 | 120.00 | 123.00 | 123.00 | -2.23% | 27,953 |
| Sep 4, 2025 | 132.60 | 132.60 | 125.80 | 125.80 | 125.80 | -5.27% | 8,193 |
| Sep 3, 2025 | 135.60 | 138.20 | 132.40 | 132.80 | 132.80 | -1.19% | 20,515 |
| Sep 2, 2025 | 136.80 | 138.00 | 134.40 | 134.40 | 134.40 | -1.90% | 83,429 |
| Sep 1, 2025 | 133.40 | 137.80 | 133.40 | 137.00 | 137.00 | 3.01% | 12,142 |
| Aug 29, 2025 | 132.00 | 133.40 | 130.40 | 133.00 | 133.00 | 0.76% | 16,619 |
| Aug 28, 2025 | 130.60 | 132.80 | 130.60 | 132.00 | 132.00 | 0.15% | 8,008 |
| Aug 27, 2025 | 130.40 | 131.80 | 129.60 | 131.80 | 131.80 | 0.76% | 11,101 |
| Aug 26, 2025 | 129.60 | 131.40 | 129.00 | 130.80 | 130.80 | 0.93% | 7,409 |
| Aug 25, 2025 | 130.80 | 130.80 | 129.40 | 129.60 | 129.60 | -0.92% | 9,456 |
| Aug 22, 2025 | 130.60 | 131.40 | 129.80 | 130.80 | 130.80 | -0.46% | 112,188 |
| Aug 21, 2025 | 129.60 | 132.00 | 129.60 | 131.40 | 131.40 | 1.39% | 8,442 |
| Aug 20, 2025 | 129.60 | 130.00 | 127.00 | 129.60 | 129.60 | -0.61% | 13,816 |
| Aug 19, 2025 | 125.00 | 130.40 | 125.00 | 130.40 | 130.40 | 4.32% | 14,216 |
| Aug 18, 2025 | 121.80 | 125.00 | 121.80 | 125.00 | 125.00 | 3.65% | 6,828 |
| Aug 15, 2025 | 119.60 | 121.60 | 119.40 | 120.60 | 120.60 | 1.01% | 5,438 |
| Aug 14, 2025 | 122.00 | 122.80 | 118.60 | 119.40 | 119.40 | -1.49% | 12,273 |
| Aug 13, 2025 | 120.60 | 122.40 | 120.60 | 121.20 | 121.20 | 1.00% | 18,773 |
| Aug 12, 2025 | 118.20 | 123.60 | 118.20 | 120.00 | 120.00 | 2.21% | 90,783 |
| Aug 11, 2025 | 115.80 | 117.80 | 115.80 | 117.40 | 117.40 | 1.38% | 14,501 |
| Aug 8, 2025 | 117.00 | 117.40 | 115.80 | 115.80 | 115.80 | - | 5,665 |
| Aug 7, 2025 | 116.60 | 117.00 | 115.80 | 115.80 | 115.80 | -0.17% | 1,658 |
| Aug 6, 2025 | 116.00 | 116.40 | 114.80 | 116.00 | 116.00 | 0.87% | 6,532 |
| Aug 5, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 4,806 |
| Aug 4, 2025 | 116.60 | 117.00 | 114.40 | 117.00 | 117.00 | 0.34% | 5,922 |