Ependion AB (STO:EPEN)
Sweden · Delayed Price · Currency is SEK 134.40
-2.60 (-1.90%)
Sep 2, 2025, 5:29 PM CET
Ependion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |