Ependion AB (STO:EPEN)
Sweden · Delayed Price · Currency is SEK 155.60
+1.80 (1.17%)
Sep 4, 2026, 5:29 PM CET
Ependion AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 155.20 | 156.00 | 153.40 | 155.00 | - | 0.78% | 553 |
| Sep 3, 2026 | 155.00 | 156.80 | 151.40 | 153.80 | 153.80 | -0.26% | 5,636 |
| Sep 2, 2026 | 156.00 | 157.00 | 152.20 | 154.20 | 154.20 | -0.52% | 14,798 |
| Sep 1, 2026 | 152.60 | 155.00 | 152.20 | 155.00 | 155.00 | 0.78% | 7,456 |
| Aug 31, 2026 | 153.40 | 155.00 | 151.60 | 153.80 | 153.80 | 0.26% | 4,061 |
| Aug 28, 2026 | 154.20 | 156.80 | 151.80 | 153.40 | 153.40 | -1.67% | 10,281 |
| Aug 27, 2026 | 152.00 | 156.40 | 152.00 | 156.00 | 156.00 | 2.77% | 17,047 |
| Aug 26, 2026 | 153.00 | 153.80 | 150.20 | 151.80 | 151.80 | -0.78% | 4,008 |
| Aug 25, 2026 | 148.00 | 153.40 | 148.00 | 153.00 | 153.00 | 2.55% | 4,566 |
| Aug 24, 2026 | 151.60 | 153.40 | 146.80 | 149.20 | 149.20 | -1.19% | 10,544 |
| Aug 21, 2026 | 153.00 | 153.00 | 149.80 | 151.00 | 151.00 | 0.67% | 2,889 |
| Aug 20, 2026 | 151.60 | 151.60 | 149.40 | 150.00 | 150.00 | - | 3,866 |
| Aug 19, 2026 | 150.00 | 153.00 | 148.80 | 150.00 | 150.00 | -0.27% | 11,376 |
| Aug 18, 2026 | 150.80 | 156.40 | 149.20 | 150.40 | 150.40 | -0.27% | 9,310 |
| Aug 17, 2026 | 150.80 | 153.80 | 149.40 | 150.80 | 150.80 | 0.53% | 27,697 |
| Aug 14, 2026 | 154.40 | 154.40 | 148.20 | 150.00 | 150.00 | -2.98% | 26,478 |
| Aug 13, 2026 | 156.00 | 157.60 | 152.00 | 154.60 | 154.60 | -0.90% | 24,062 |
| Aug 12, 2026 | 156.80 | 157.40 | 154.80 | 156.00 | 156.00 | -0.26% | 13,786 |
| Aug 11, 2026 | 156.80 | 158.20 | 156.40 | 156.40 | 156.40 | -0.26% | 1,447 |
| Aug 10, 2026 | 157.00 | 158.20 | 155.20 | 156.80 | 156.80 | 0.13% | 9,586 |
| Aug 7, 2026 | 158.60 | 160.20 | 156.20 | 156.60 | 156.60 | -1.76% | 14,521 |
| Aug 6, 2026 | 159.40 | 160.40 | 156.60 | 159.40 | 159.40 | 0.63% | 6,878 |
| Aug 5, 2026 | 161.80 | 164.00 | 158.00 | 158.40 | 158.40 | -1.37% | 18,074 |
| Aug 4, 2026 | 159.40 | 161.60 | 159.00 | 160.60 | 160.60 | 1.13% | 7,812 |
| Aug 3, 2026 | 157.00 | 159.00 | 155.00 | 158.80 | 158.80 | 1.93% | 8,335 |
| Jul 31, 2026 | 154.60 | 157.80 | 153.20 | 155.80 | 155.80 | 1.04% | 6,340 |
| Jul 30, 2026 | 150.00 | 157.20 | 150.00 | 154.20 | 154.20 | 0.78% | 2,323 |
| Jul 29, 2026 | 153.60 | 156.00 | 152.00 | 153.00 | 153.00 | -0.78% | 8,443 |
| Jul 28, 2026 | 159.40 | 159.40 | 152.20 | 154.20 | 154.20 | -3.26% | 7,350 |
| Jul 27, 2026 | 158.00 | 162.00 | 157.20 | 159.40 | 159.40 | 1.40% | 12,241 |
| 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 |