Ependion AB (STO:EPEN)
Sweden · Delayed Price · Currency is SEK 157.20
+3.00 (1.95%)
Jul 24, 2026, 5:29 PM CET
Ependion AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 155.00 | 158.00 | 154.20 | 157.20 | 157.20 | 1.95% | 18,904 |
| Jul 23, 2026 | 153.00 | 156.00 | 152.00 | 154.20 | 154.20 | 0.26% | 16,228 |
| Jul 22, 2026 | 150.20 | 156.80 | 149.40 | 153.80 | 153.80 | 3.08% | 17,339 |
| Jul 21, 2026 | 152.80 | 152.80 | 148.20 | 149.20 | 149.20 | -2.10% | 9,489 |
| Jul 20, 2026 | 158.00 | 158.00 | 152.00 | 152.40 | 152.40 | -2.43% | 7,268 |
| Jul 17, 2026 | 162.60 | 162.60 | 156.00 | 156.20 | 156.20 | -2.86% | 8,084 |
| Jul 16, 2026 | 160.00 | 163.60 | 159.00 | 160.80 | 160.80 | 0.50% | 18,614 |
| Jul 15, 2026 | 144.80 | 162.00 | 143.20 | 160.00 | 160.00 | 10.34% | 37,177 |
| Jul 14, 2026 | 142.40 | 146.60 | 141.80 | 145.00 | 145.00 | 1.97% | 8,434 |
| Jul 13, 2026 | 149.80 | 150.20 | 140.80 | 142.20 | 142.20 | -4.56% | 14,679 |
| Jul 10, 2026 | 146.20 | 150.40 | 145.60 | 149.00 | 149.00 | 2.62% | 22,000 |
| Jul 9, 2026 | 138.80 | 147.00 | 138.60 | 145.20 | 145.20 | 4.61% | 20,297 |
| Jul 8, 2026 | 141.80 | 141.80 | 137.60 | 138.80 | 138.80 | -1.98% | 20,392 |
| Jul 7, 2026 | 141.20 | 142.80 | 140.80 | 141.60 | 141.60 | -0.56% | 6,934 |
| Jul 6, 2026 | 141.00 | 143.80 | 139.60 | 142.40 | 142.40 | 1.14% | 7,264 |
| Jul 3, 2026 | 139.20 | 141.60 | 139.20 | 140.80 | 140.80 | - | 19,250 |
| Jul 2, 2026 | 142.00 | 142.40 | 138.20 | 140.80 | 140.80 | -0.28% | 15,478 |
| Jul 1, 2026 | 145.00 | 145.00 | 137.40 | 141.20 | 141.20 | -2.89% | 20,948 |
| Jun 30, 2026 | 146.80 | 148.40 | 144.80 | 145.40 | 145.40 | 0.28% | 5,657 |
| Jun 29, 2026 | 144.80 | 147.80 | 144.20 | 145.00 | 145.00 | - | 6,601 |
| Jun 26, 2026 | 146.40 | 146.40 | 143.60 | 145.00 | 145.00 | -0.41% | 9,109 |
| Jun 25, 2026 | 138.00 | 147.00 | 138.00 | 145.60 | 145.60 | 5.51% | 16,085 |
| Jun 24, 2026 | 144.20 | 144.20 | 135.60 | 138.00 | 138.00 | -4.83% | 21,148 |
| Jun 23, 2026 | 146.00 | 146.20 | 143.00 | 145.00 | 145.00 | -0.68% | 3,059 |
| Jun 22, 2026 | 148.00 | 148.40 | 145.00 | 146.00 | 146.00 | -1.35% | 6,399 |
| Jun 18, 2026 | 148.40 | 148.40 | 146.60 | 148.00 | 148.00 | 0.14% | 10,123 |
| Jun 17, 2026 | 151.20 | 151.20 | 147.40 | 147.80 | 147.80 | -1.34% | 3,114 |
| Jun 16, 2026 | 146.40 | 152.80 | 146.20 | 149.80 | 149.80 | 1.63% | 15,104 |
| Jun 15, 2026 | 148.60 | 149.80 | 146.40 | 147.40 | 147.40 | -0.81% | 9,461 |
| Jun 12, 2026 | 147.00 | 149.20 | 145.20 | 148.60 | 148.60 | 0.95% | 7,388 |
| Jun 11, 2026 | 149.20 | 149.20 | 147.00 | 147.20 | 147.20 | -0.41% | 6,963 |
| Jun 10, 2026 | 148.00 | 149.20 | 144.60 | 147.80 | 147.80 | -0.40% | 16,086 |
| Jun 9, 2026 | 149.20 | 150.00 | 147.80 | 148.40 | 148.40 | -1.46% | 5,713 |
| Jun 8, 2026 | 143.80 | 150.60 | 141.20 | 150.60 | 150.60 | 4.58% | 28,060 |
| Jun 5, 2026 | 147.60 | 148.40 | 144.00 | 144.00 | 144.00 | -2.70% | 10,158 |
| Jun 4, 2026 | 148.20 | 150.00 | 146.40 | 148.00 | 148.00 | -0.13% | 17,434 |
| Jun 3, 2026 | 152.00 | 152.00 | 147.60 | 148.20 | 148.20 | -1.20% | 7,022 |
| Jun 2, 2026 | 150.00 | 153.00 | 146.20 | 150.00 | 150.00 | 0.54% | 25,254 |
| Jun 1, 2026 | 149.00 | 153.00 | 146.40 | 149.20 | 149.20 | 0.13% | 29,509 |
| May 29, 2026 | 141.60 | 149.00 | 138.00 | 149.00 | 149.00 | 5.67% | 61,851 |
| May 28, 2026 | 143.00 | 143.60 | 140.60 | 141.00 | 141.00 | -1.40% | 21,037 |
| May 27, 2026 | 141.00 | 143.40 | 141.00 | 143.00 | 143.00 | 0.99% | 209,440 |
| May 26, 2026 | 141.60 | 142.40 | 139.40 | 141.60 | 141.60 | 0.14% | 16,589 |
| May 25, 2026 | 141.00 | 142.00 | 137.60 | 141.40 | 141.40 | 0.43% | 17,725 |
| May 22, 2026 | 140.00 | 142.20 | 138.00 | 140.80 | 140.80 | 1.15% | 17,608 |
| May 21, 2026 | 141.60 | 143.20 | 139.00 | 139.20 | 139.20 | -0.85% | 8,456 |
| May 20, 2026 | 135.80 | 142.40 | 135.80 | 140.40 | 140.40 | 2.63% | 38,450 |
| May 19, 2026 | 141.80 | 141.80 | 133.00 | 136.80 | 136.80 | -2.56% | 13,875 |
| May 18, 2026 | 138.80 | 142.40 | 138.00 | 140.40 | 140.40 | 0.57% | 38,421 |
| May 15, 2026 | 138.40 | 139.60 | 134.80 | 139.60 | 139.60 | 0.58% | 14,815 |