Ependion AB (STO:EPEN)
Sweden · Delayed Price · Currency is SEK 122.60
-1.00 (-0.81%)
Oct 31, 2025, 12:59 PM CET
Ependion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 123.60 | 124.80 | 122.60 | 122.60 | 122.60 | -0.81% | 2,550 |
| 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 |
| 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 |