Ependion AB (STO:EPEN)
Sweden · Delayed Price · Currency is SEK 150.00
-4.60 (-2.98%)
Aug 14, 2026, 5:29 PM CET
Ependion AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |