EPIC Suisse AG (SWX:EPIC)
Switzerland · Delayed Price · Currency is CHF 83.20
-0.60 (-0.72%)
Aug 4, 2026, 10:11 AM CET
EPIC Suisse AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 83.20 | 83.80 | 83.00 | 83.80 | 83.80 | 0.96% | 775 |
| Jul 31, 2026 | 83.80 | 83.80 | 83.00 | 83.00 | 83.00 | -0.72% | 4,275 |
| Jul 30, 2026 | 83.20 | 83.80 | 83.20 | 83.60 | 83.60 | - | 461 |
| Jul 29, 2026 | 84.00 | 84.00 | 83.20 | 83.60 | 83.60 | -0.48% | 667 |
| Jul 28, 2026 | 84.00 | 84.00 | 83.60 | 84.00 | 84.00 | -0.24% | 321 |
| Jul 27, 2026 | 85.00 | 86.20 | 84.00 | 84.20 | 84.20 | -1.17% | 5,629 |
| Jul 24, 2026 | 84.20 | 85.20 | 83.20 | 85.20 | 85.20 | 1.91% | 3,776 |
| Jul 23, 2026 | 85.00 | 85.00 | 83.60 | 83.60 | 83.60 | -2.11% | 617 |
| Jul 22, 2026 | 85.20 | 86.20 | 84.60 | 85.40 | 85.40 | -0.23% | 1,697 |
| Jul 21, 2026 | 85.00 | 85.60 | 84.80 | 85.60 | 85.60 | - | 467 |
| Jul 20, 2026 | 86.40 | 87.00 | 84.80 | 85.60 | 85.60 | -0.47% | 3,614 |
| Jul 17, 2026 | 85.60 | 86.40 | 85.60 | 86.00 | 86.00 | 0.47% | 774 |
| Jul 16, 2026 | 84.60 | 85.60 | 84.00 | 85.60 | 85.60 | 0.94% | 898 |
| Jul 15, 2026 | 84.60 | 85.60 | 84.60 | 84.80 | 84.80 | - | 6,816 |
| Jul 14, 2026 | 84.80 | 85.40 | 84.80 | 84.80 | 84.80 | - | 304 |
| Jul 13, 2026 | 86.00 | 86.00 | 84.80 | 84.80 | 84.80 | -1.17% | 1,481 |
| Jul 10, 2026 | 85.60 | 87.00 | 85.60 | 85.80 | 85.80 | - | 2,473 |
| Jul 9, 2026 | 84.20 | 86.40 | 84.20 | 85.80 | 85.80 | 1.42% | 43,157 |
| Jul 8, 2026 | 84.00 | 84.60 | 83.40 | 84.60 | 84.60 | 0.71% | 37,848 |
| Jul 7, 2026 | 83.80 | 84.00 | 83.60 | 84.00 | 84.00 | 0.48% | 1,768 |
| Jul 6, 2026 | 83.40 | 83.80 | 83.40 | 83.60 | 83.60 | 0.24% | 1,262 |
| Jul 3, 2026 | 82.40 | 83.40 | 82.40 | 83.40 | 83.40 | 0.72% | 924 |
| Jul 2, 2026 | 82.40 | 82.80 | 82.40 | 82.80 | 82.80 | 0.24% | 52 |
| Jul 1, 2026 | 82.40 | 82.60 | 82.40 | 82.60 | 82.60 | - | 236 |
| Jun 30, 2026 | 82.60 | 83.00 | 82.00 | 82.60 | 82.60 | -0.48% | 1,104 |
| Jun 29, 2026 | 83.00 | 83.20 | 82.20 | 83.00 | 83.00 | -0.48% | 1,093 |
| Jun 26, 2026 | 82.00 | 83.40 | 82.00 | 83.40 | 83.40 | 1.21% | 1,020 |
| Jun 25, 2026 | 82.40 | 82.40 | 82.00 | 82.40 | 82.40 | 0.24% | 1,874 |
| Jun 24, 2026 | 82.40 | 82.40 | 81.60 | 82.20 | 82.20 | -0.24% | 846 |
| Jun 23, 2026 | 82.40 | 82.40 | 82.00 | 82.40 | 82.40 | -0.24% | 1,341 |
| Jun 22, 2026 | 82.20 | 82.60 | 82.20 | 82.60 | 82.60 | - | 377 |
| Jun 19, 2026 | 82.60 | 83.20 | 82.40 | 82.60 | 82.60 | 0.73% | 2,471 |
| Jun 18, 2026 | 82.20 | 82.60 | 82.00 | 82.00 | 82.00 | -0.73% | 1,291 |
| Jun 17, 2026 | 82.60 | 84.20 | 82.00 | 82.60 | 82.60 | 0.24% | 3,165 |
| Jun 16, 2026 | 83.00 | 83.00 | 82.40 | 82.40 | 82.40 | -0.72% | 936 |
| Jun 15, 2026 | 83.20 | 84.00 | 83.00 | 83.00 | 83.00 | - | 1,289 |
| Jun 12, 2026 | 83.60 | 83.60 | 83.00 | 83.00 | 83.00 | -0.72% | 1,338 |
| Jun 11, 2026 | 82.80 | 83.60 | 82.60 | 83.60 | 83.60 | 0.97% | 1,223 |
| Jun 10, 2026 | 83.20 | 83.20 | 82.40 | 82.80 | 82.80 | 0.49% | 1,005 |
| Jun 9, 2026 | 83.40 | 84.20 | 82.40 | 82.40 | 82.40 | - | 5,183 |
| Jun 8, 2026 | 82.60 | 83.20 | 82.40 | 82.40 | 82.40 | 0.24% | 4,971 |
| Jun 5, 2026 | 83.60 | 83.60 | 82.20 | 82.20 | 82.20 | -1.20% | 1,874 |
| Jun 4, 2026 | 83.00 | 83.60 | 82.20 | 83.20 | 83.20 | - | 18,492 |
| Jun 3, 2026 | 84.80 | 84.80 | 83.20 | 83.20 | 83.20 | -1.42% | 1,689 |
| 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 |