Ependion AB (STO:EPEN)
Sweden · Delayed Price · Currency is SEK 114.40
+2.20 (1.96%)
At close: Dec 5, 2025
Ependion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.00 | 114.60 | 113.00 | 114.40 | 114.40 | 1.96% | 1,341 |
| Dec 4, 2025 | 115.40 | 115.40 | 112.00 | 112.20 | 112.20 | -2.09% | 2,309 |
| Dec 3, 2025 | 115.40 | 116.60 | 113.20 | 114.60 | 114.60 | 0.88% | 1,596 |
| Dec 2, 2025 | 114.00 | 116.80 | 113.40 | 113.60 | 113.60 | -0.35% | 1,440 |
| Dec 1, 2025 | 115.00 | 115.00 | 113.20 | 114.00 | 114.00 | -1.04% | 1,513 |
| Nov 28, 2025 | 114.00 | 116.00 | 114.00 | 115.20 | 115.20 | 0.17% | 4,282 |
| Nov 27, 2025 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 5,079 |
| Nov 26, 2025 | 115.00 | 115.00 | 112.20 | 114.00 | 114.00 | - | 13,549 |
| Nov 25, 2025 | 114.20 | 115.40 | 112.00 | 114.00 | 114.00 | -0.35% | 4,962 |
| Nov 24, 2025 | 112.80 | 114.40 | 112.00 | 114.40 | 114.40 | 1.42% | 8,659 |
| Nov 21, 2025 | 110.20 | 113.40 | 108.40 | 112.80 | 112.80 | 1.08% | 5,458 |
| Nov 20, 2025 | 112.40 | 114.00 | 111.60 | 111.60 | 111.60 | -1.41% | 3,690 |
| Nov 19, 2025 | 112.80 | 114.80 | 112.40 | 113.20 | 113.20 | 1.07% | 1,431 |
| Nov 18, 2025 | 113.40 | 114.00 | 111.00 | 112.00 | 112.00 | -1.23% | 3,451 |
| Nov 17, 2025 | 115.60 | 116.40 | 113.40 | 113.40 | 113.40 | -1.73% | 1,244 |
| Nov 14, 2025 | 115.20 | 115.40 | 113.00 | 115.40 | 115.40 | 0.17% | 5,902 |
| Nov 13, 2025 | 116.40 | 117.20 | 115.20 | 115.20 | 115.20 | -0.52% | 950 |
| Nov 12, 2025 | 114.60 | 116.40 | 113.20 | 115.80 | 115.80 | 1.40% | 1,324 |
| Nov 11, 2025 | 113.20 | 115.40 | 113.20 | 114.20 | 114.20 | 0.88% | 5,910 |
| Nov 10, 2025 | 115.80 | 115.80 | 113.00 | 113.20 | 113.20 | -2.25% | 14,009 |
| Nov 7, 2025 | 116.00 | 117.40 | 115.00 | 115.80 | 115.80 | -1.19% | 38,958 |
| Nov 6, 2025 | 117.80 | 118.60 | 116.00 | 117.20 | 117.20 | -0.51% | 17,568 |
| Nov 5, 2025 | 120.40 | 120.60 | 116.00 | 117.80 | 117.80 | -1.51% | 10,020 |
| Nov 4, 2025 | 121.00 | 121.20 | 118.60 | 119.60 | 119.60 | -2.29% | 6,719 |
| Nov 3, 2025 | 122.40 | 122.40 | 119.80 | 122.40 | 122.40 | -0.16% | 3,487 |
| Oct 31, 2025 | 123.60 | 124.80 | 122.60 | 122.60 | 122.60 | -0.81% | 2,553 |
| Oct 30, 2025 | 124.80 | 125.00 | 123.00 | 123.60 | 123.60 | -0.80% | 903 |
| Oct 29, 2025 | 123.20 | 125.00 | 123.20 | 124.60 | 124.60 | 0.97% | 1,997 |
| Oct 28, 2025 | 124.60 | 125.60 | 123.40 | 123.40 | 123.40 | -0.96% | 3,351 |
| Oct 27, 2025 | 123.40 | 126.00 | 123.20 | 124.60 | 124.60 | 0.81% | 5,990 |
| Oct 24, 2025 | 124.80 | 126.00 | 123.40 | 123.60 | 123.60 | -0.80% | 4,369 |
| Oct 23, 2025 | 122.00 | 125.00 | 122.00 | 124.60 | 124.60 | 2.13% | 2,375 |
| Oct 22, 2025 | 124.00 | 124.00 | 121.40 | 122.00 | 122.00 | -0.49% | 3,236 |
| Oct 21, 2025 | 118.20 | 123.80 | 115.80 | 122.60 | 122.60 | 3.90% | 23,887 |
| Oct 20, 2025 | 117.00 | 118.80 | 113.60 | 118.00 | 118.00 | 1.20% | 6,375 |
| Oct 17, 2025 | 118.00 | 119.00 | 115.40 | 116.60 | 116.60 | -1.19% | 8,293 |
| Oct 16, 2025 | 115.40 | 118.40 | 115.00 | 118.00 | 118.00 | 0.85% | 4,375 |
| Oct 15, 2025 | 119.40 | 120.60 | 115.80 | 117.00 | 117.00 | -1.68% | 2,693 |
| Oct 14, 2025 | 118.40 | 119.20 | 117.60 | 119.00 | 119.00 | -0.34% | 5,226 |
| Oct 13, 2025 | 120.20 | 121.40 | 118.80 | 119.40 | 119.40 | 0.17% | 1,579 |
| 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 |