Ependion AB (STO:EPEN)
Sweden · Delayed Price · Currency is SEK 154.00
+0.80 (0.52%)
Nov 3, 2026, 5:29 PM CET
Ependion AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 154.80 | 157.00 | 153.20 | 154.00 | 154.00 | 0.52% | 6,190 |
| Nov 2, 2026 | 156.00 | 156.60 | 152.40 | 153.20 | 153.20 | -2.92% | 14,028 |
| Oct 30, 2026 | 158.80 | 160.00 | 156.00 | 157.80 | 157.80 | -0.63% | 5,408 |
| Oct 29, 2026 | 158.20 | 160.80 | 156.80 | 158.80 | 158.80 | -0.13% | 28,147 |
| Oct 28, 2026 | 150.40 | 159.60 | 150.40 | 159.00 | 159.00 | 7.43% | 28,706 |
| Oct 27, 2026 | 151.40 | 151.40 | 147.40 | 148.00 | 148.00 | -2.63% | 12,964 |
| Oct 26, 2026 | 158.20 | 158.20 | 152.00 | 152.00 | 152.00 | -3.43% | 10,050 |
| Oct 23, 2026 | 156.60 | 164.00 | 152.40 | 157.40 | 157.40 | 1.68% | 23,427 |
| Oct 22, 2026 | 156.00 | 158.00 | 151.40 | 154.80 | 154.80 | -0.64% | 12,868 |
| Oct 21, 2026 | 150.20 | 156.60 | 150.00 | 155.80 | 155.80 | 3.73% | 9,571 |
| Oct 20, 2026 | 150.40 | 151.80 | 148.80 | 150.20 | 150.20 | -0.27% | 14,708 |
| Oct 19, 2026 | 152.40 | 153.20 | 150.00 | 150.60 | 150.60 | -1.31% | 10,491 |
| Oct 16, 2026 | 153.40 | 155.60 | 151.60 | 152.60 | 152.60 | 0.53% | 10,116 |
| Oct 15, 2026 | 155.00 | 155.00 | 150.80 | 151.80 | 151.80 | -2.94% | 6,636 |
| Oct 14, 2026 | 159.00 | 159.00 | 155.20 | 156.40 | 156.40 | -0.26% | 6,351 |
| Oct 13, 2026 | 160.00 | 160.00 | 156.00 | 156.80 | 156.80 | -0.38% | 6,932 |
| Oct 12, 2026 | 155.40 | 160.80 | 155.40 | 157.40 | 157.40 | 0.38% | 11,730 |
| Oct 9, 2026 | 155.40 | 159.20 | 155.20 | 156.80 | 156.80 | 2.75% | 7,079 |
| Oct 8, 2026 | 152.60 | 153.20 | 151.60 | 152.60 | 152.60 | -0.13% | 6,483 |
| Oct 7, 2026 | 155.80 | 156.00 | 152.20 | 152.80 | 152.80 | -2.68% | 7,201 |
| Oct 6, 2026 | 155.00 | 158.40 | 155.00 | 157.00 | 157.00 | 1.16% | 5,998 |
| Oct 5, 2026 | 155.20 | 159.20 | 155.20 | 155.20 | 155.20 | -0.13% | 6,426 |
| Oct 2, 2026 | 158.00 | 158.00 | 155.00 | 155.40 | 155.40 | -0.51% | 7,015 |
| Oct 1, 2026 | 155.60 | 157.80 | 154.20 | 156.20 | 156.20 | -0.13% | 4,583 |
| Sep 30, 2026 | 153.00 | 157.00 | 152.80 | 156.40 | 156.40 | 1.69% | 3,112 |
| Sep 29, 2026 | 153.00 | 155.80 | 153.00 | 153.80 | 153.80 | -0.52% | 3,185 |
| Sep 28, 2026 | 155.40 | 156.00 | 151.40 | 154.60 | 154.60 | -0.26% | 16,547 |
| Sep 25, 2026 | 157.00 | 158.20 | 155.00 | 155.00 | 155.00 | -0.77% | 7,390 |
| Sep 24, 2026 | 157.60 | 157.60 | 154.60 | 156.20 | 156.20 | -0.89% | 3,686 |
| Sep 23, 2026 | 156.80 | 159.20 | 155.80 | 157.60 | 157.60 | 0.64% | 7,163 |
| Sep 22, 2026 | 150.80 | 157.80 | 150.80 | 156.60 | 156.60 | 4.40% | 10,571 |
| Sep 21, 2026 | 148.60 | 150.40 | 146.80 | 150.00 | 150.00 | 1.21% | 18,291 |
| Sep 18, 2026 | 150.00 | 150.00 | 147.80 | 148.20 | 148.20 | -1.33% | 12,697 |
| Sep 17, 2026 | 151.20 | 153.20 | 150.20 | 150.20 | 150.20 | 0.13% | 5,475 |
| Sep 16, 2026 | 150.20 | 152.00 | 148.00 | 150.00 | 150.00 | -0.79% | 16,589 |
| Sep 15, 2026 | 152.00 | 152.20 | 147.60 | 151.20 | 151.20 | -1.82% | 14,798 |
| Sep 14, 2026 | 153.00 | 154.00 | 150.80 | 154.00 | 154.00 | 0.65% | 4,684 |
| Sep 11, 2026 | 151.60 | 153.00 | 149.20 | 153.00 | 153.00 | 1.73% | 5,350 |
| Sep 10, 2026 | 154.60 | 154.60 | 150.40 | 150.40 | 150.40 | -2.72% | 5,185 |
| Sep 9, 2026 | 151.20 | 155.00 | 150.40 | 154.60 | 154.60 | 1.05% | 3,938 |
| Sep 8, 2026 | 152.60 | 153.20 | 149.60 | 153.00 | 153.00 | -0.65% | 18,982 |
| Sep 7, 2026 | 153.40 | 156.80 | 153.00 | 154.00 | 154.00 | -1.03% | 4,205 |
| Sep 4, 2026 | 155.20 | 156.00 | 153.40 | 155.60 | 155.60 | 1.17% | 1,274 |
| 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 |