EPIC Suisse AG (SWX:EPIC)
Switzerland · Delayed Price · Currency is CHF 82.40
-0.60 (-0.72%)
At close: Aug 7, 2025, 5:20 PM CET
EPIC Suisse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 83.00 | 83.40 | 82.40 | 82.40 | - | -0.72% | 732 |
| Aug 6, 2025 | 83.40 | 83.40 | 83.00 | 83.00 | - | -0.72% | 189 |
| Aug 5, 2025 | 83.40 | 83.60 | 83.40 | 83.60 | - | 0.48% | 224 |
| Aug 4, 2025 | 83.60 | 83.60 | 83.00 | 83.20 | - | -0.48% | 24 |
| Jul 31, 2025 | 83.00 | 83.60 | 83.00 | 83.60 | - | 0.72% | 1,209 |
| Jul 30, 2025 | 83.40 | 83.40 | 82.60 | 83.00 | - | -0.48% | 1,615 |
| Jul 29, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | - | 0.72% | 7 |
| Jul 28, 2025 | 83.00 | 83.40 | 82.80 | 82.80 | - | -0.96% | 548 |
| Jul 25, 2025 | 83.20 | 83.60 | 83.20 | 83.60 | - | 0.24% | 17 |
| Jul 24, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | - | 0.24% | 19 |
| Jul 23, 2025 | 83.60 | 83.60 | 83.20 | 83.20 | - | - | 36 |
| Jul 22, 2025 | 83.40 | 84.40 | 83.20 | 83.20 | - | -0.24% | 750 |
| Jul 21, 2025 | 82.20 | 83.40 | 82.20 | 83.40 | - | 1.96% | 1,271 |
| Jul 18, 2025 | 81.40 | 82.20 | 81.40 | 81.80 | - | 0.49% | 609 |
| Jul 17, 2025 | 82.20 | 82.20 | 81.40 | 81.40 | - | -0.97% | 1,443 |
| Jul 16, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | - | 0.24% | 18 |
| Jul 15, 2025 | 83.20 | 83.40 | 82.00 | 82.00 | - | -1.44% | 6,737 |
| Jul 14, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | - | - | 12 |
| Jul 11, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | - | -0.24% | 192 |
| Jul 10, 2025 | 83.20 | 83.60 | 83.20 | 83.40 | - | 0.24% | 1,170 |
| Jul 9, 2025 | 82.20 | 83.20 | 82.20 | 83.20 | - | 1.46% | 824 |
| Jul 8, 2025 | 82.60 | 82.60 | 82.00 | 82.00 | - | - | 217 |
| Jul 7, 2025 | 83.20 | 83.20 | 82.00 | 82.00 | - | -1.44% | 1,030 |
| Jul 4, 2025 | 83.40 | 83.60 | 83.20 | 83.20 | - | -0.48% | 483 |
| Jul 3, 2025 | 84.00 | 84.80 | 83.60 | 83.60 | - | -0.48% | 1,064 |
| Jul 2, 2025 | 83.80 | 84.00 | 83.80 | 84.00 | - | 0.72% | 1,577 |
| Jul 1, 2025 | 83.80 | 84.00 | 83.40 | 83.40 | - | - | 1,237 |
| Jun 30, 2025 | 83.00 | 83.40 | 83.00 | 83.40 | - | 0.24% | 1,026 |
| Jun 27, 2025 | 83.00 | 83.20 | 83.00 | 83.20 | - | 0.48% | 408 |
| Jun 26, 2025 | 82.20 | 83.00 | 82.20 | 82.80 | - | 0.98% | 563 |
| Jun 25, 2025 | 81.80 | 82.00 | 81.80 | 82.00 | - | 0.74% | 510 |
| Jun 24, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | - | 0.25% | 347 |
| Jun 23, 2025 | 82.20 | 82.20 | 81.20 | 81.20 | - | -0.98% | 1,003 |
| Jun 20, 2025 | 81.20 | 82.00 | 81.20 | 82.00 | - | 1.23% | 838 |
| Jun 19, 2025 | 80.80 | 81.00 | 80.80 | 81.00 | - | 0.25% | 283 |
| Jun 18, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | - | 0.50% | 69 |
| Jun 17, 2025 | 80.40 | 80.60 | 80.40 | 80.40 | - | 0.50% | 2,464 |
| Jun 16, 2025 | 81.40 | 81.40 | 79.80 | 80.00 | - | -1.72% | 10,492 |
| Jun 13, 2025 | 81.20 | 81.40 | 81.20 | 81.40 | - | 0.25% | 414 |
| Jun 12, 2025 | 81.40 | 81.60 | 81.20 | 81.20 | - | -0.25% | 693 |
| Jun 11, 2025 | 81.00 | 81.60 | 81.00 | 81.40 | - | 0.74% | 646 |
| Jun 10, 2025 | 81.20 | 81.20 | 80.80 | 80.80 | - | -0.25% | 904 |
| Jun 6, 2025 | 81.60 | 81.60 | 81.00 | 81.00 | - | - | 502 |
| Jun 5, 2025 | 81.20 | 81.80 | 81.00 | 81.00 | - | -0.25% | 18,978 |
| Jun 4, 2025 | 81.20 | 81.40 | 81.20 | 81.20 | - | - | 833 |
| Jun 3, 2025 | 81.40 | 81.40 | 81.20 | 81.20 | - | - | 649 |
| Jun 2, 2025 | 80.60 | 81.20 | 80.60 | 81.20 | - | 0.74% | 44 |
| May 30, 2025 | 80.80 | 81.00 | 80.60 | 80.60 | - | - | 696 |
| May 28, 2025 | 80.20 | 81.00 | 80.20 | 80.60 | - | -0.25% | 848 |
| May 27, 2025 | 80.60 | 80.80 | 80.20 | 80.80 | - | 0.25% | 977 |