EPIC Suisse AG (SWX:EPIC)
Switzerland · Delayed Price · Currency is CHF 83.20
-1.20 (-1.42%)
Jun 3, 2026, 5:31 PM CET
EPIC Suisse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 84.40 | 85.00 | 84.00 | 84.40 | 84.40 | - | 2,262 |
| Jun 1, 2026 | 84.20 | 84.80 | 84.20 | 84.40 | 84.40 | 0.48% | 1,661 |
| May 29, 2026 | 83.60 | 84.00 | 83.60 | 84.00 | 84.00 | 0.48% | 82 |
| May 28, 2026 | 84.00 | 84.00 | 83.60 | 83.60 | 83.60 | -0.24% | 2,104 |
| May 27, 2026 | 84.00 | 84.40 | 83.80 | 83.80 | 83.80 | -0.24% | 2,689 |
| May 26, 2026 | 84.00 | 84.20 | 83.60 | 84.00 | 84.00 | - | 10,112 |
| May 22, 2026 | 83.40 | 84.00 | 83.40 | 84.00 | 84.00 | 0.72% | 18,047 |
| May 21, 2026 | 84.00 | 84.00 | 83.40 | 83.40 | 83.40 | -0.48% | 1,657 |
| May 20, 2026 | 83.60 | 84.00 | 83.60 | 83.80 | 83.80 | -0.24% | 6,117 |
| May 19, 2026 | 82.40 | 84.00 | 82.20 | 84.00 | 84.00 | 2.19% | 7,705 |
| May 18, 2026 | 82.40 | 82.40 | 82.20 | 82.20 | 82.20 | -0.48% | 3,050 |
| May 15, 2026 | 82.00 | 82.60 | 82.00 | 82.60 | 82.60 | 0.24% | 2,767 |
| May 13, 2026 | 84.00 | 84.00 | 82.20 | 82.40 | 82.40 | -1.20% | 3,600 |
| May 12, 2026 | 85.20 | 85.40 | 83.40 | 83.40 | 83.40 | -2.11% | 8,413 |
| May 11, 2026 | 85.20 | 85.40 | 85.00 | 85.20 | 85.20 | -0.23% | 678 |
| May 8, 2026 | 85.80 | 85.80 | 85.40 | 85.40 | 85.40 | -0.70% | 601 |
| May 7, 2026 | 86.60 | 86.60 | 86.00 | 86.00 | 86.00 | -0.46% | 933 |
| May 6, 2026 | 86.40 | 87.00 | 86.20 | 86.40 | 86.40 | 0.23% | 1,526 |
| May 5, 2026 | 86.20 | 87.00 | 86.20 | 86.20 | 86.20 | 0.47% | 1,238 |
| May 4, 2026 | 87.60 | 87.60 | 85.80 | 85.80 | 85.80 | -2.28% | 2,522 |
| Apr 30, 2026 | 88.00 | 88.00 | 87.40 | 87.80 | 87.80 | -0.45% | 1,496 |
| Apr 29, 2026 | 88.60 | 88.80 | 88.20 | 88.20 | 88.20 | -0.45% | 1,510 |
| Apr 28, 2026 | 88.20 | 88.80 | 88.20 | 88.60 | 88.60 | 0.45% | 2,579 |
| Apr 27, 2026 | 88.20 | 88.40 | 88.00 | 88.20 | 88.20 | -0.23% | 638 |
| Apr 24, 2026 | 87.80 | 88.80 | 87.80 | 88.40 | 88.40 | 1.14% | 2,714 |
| Apr 23, 2026 | 88.20 | 88.20 | 87.40 | 87.40 | 87.40 | -0.46% | 11,009 |
| Apr 22, 2026 | 87.80 | 88.80 | 87.80 | 87.80 | 87.80 | -0.23% | 1,920 |
| Apr 21, 2026 | 88.00 | 89.00 | 87.60 | 88.00 | 88.00 | - | 1,559 |
| Apr 20, 2026 | 89.20 | 89.20 | 88.00 | 88.00 | 88.00 | -0.90% | 5,171 |
| Apr 17, 2026 | 89.00 | 89.80 | 88.80 | 88.80 | 88.80 | 0.91% | 1,763 |
| Apr 16, 2026 | 90.60 | 92.20 | 90.60 | 91.20 | 88.00 | 0.66% | 2,742 |
| Apr 15, 2026 | 90.60 | 90.60 | 90.20 | 90.60 | 87.42 | - | 173 |
| Apr 14, 2026 | 90.60 | 90.60 | 90.00 | 90.60 | 87.42 | 0.22% | 1,969 |
| Apr 13, 2026 | 91.00 | 91.00 | 90.00 | 90.40 | 87.23 | -0.22% | 1,183 |
| Apr 10, 2026 | 89.60 | 90.60 | 89.60 | 90.60 | 87.42 | 1.12% | 1,527 |
| Apr 9, 2026 | 90.00 | 90.00 | 89.00 | 89.60 | 86.46 | - | 1,277 |
| Apr 8, 2026 | 89.20 | 90.00 | 89.20 | 89.60 | 86.46 | 0.45% | 1,591 |
| Apr 7, 2026 | 89.40 | 90.40 | 89.20 | 89.20 | 86.07 | -0.67% | 1,197 |
| Apr 2, 2026 | 88.40 | 89.80 | 88.40 | 89.80 | 86.65 | 0.90% | 571 |
| Apr 1, 2026 | 87.80 | 89.00 | 87.80 | 89.00 | 85.88 | 1.14% | 1,371 |
| Mar 31, 2026 | 88.20 | 88.20 | 87.00 | 88.00 | 84.91 | -0.23% | 5,127 |
| Mar 30, 2026 | 88.20 | 88.40 | 87.20 | 88.20 | 85.11 | -0.23% | 3,880 |
| Mar 27, 2026 | 88.60 | 88.80 | 88.20 | 88.40 | 85.30 | -0.67% | 1,066 |
| Mar 26, 2026 | 89.00 | 89.60 | 87.60 | 89.00 | 85.88 | 0.68% | 5,108 |
| Mar 25, 2026 | 87.40 | 88.80 | 87.20 | 88.40 | 85.30 | 0.23% | 2,151 |
| Mar 24, 2026 | 87.20 | 88.40 | 87.20 | 88.20 | 85.11 | 0.92% | 1,105 |
| Mar 23, 2026 | 87.00 | 88.20 | 86.20 | 87.40 | 84.33 | -0.46% | 1,741 |
| Mar 20, 2026 | 88.40 | 88.40 | 87.80 | 87.80 | 84.72 | -0.23% | 1,082 |
| Mar 19, 2026 | 90.40 | 90.40 | 88.00 | 88.00 | 84.91 | -2.65% | 2,677 |
| Mar 18, 2026 | 90.20 | 90.80 | 90.20 | 90.40 | 87.23 | 0.67% | 1,590 |