Esperion Therapeutics, Inc. (FRA:0ET)
Germany
· Delayed Price · Currency is EUR 3.208
+0.012 (0.38%)
At close: Dec 5, 2025
Esperion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.38% | - |
| Dec 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13% | - |
| Dec 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.19% | - |
| Dec 2, 2025 | 3.17 | 3.20 | 3.11 | 3.11 | 3.11 | -7.20% | 3,500 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.86% | - |
| Nov 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Nov 27, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.15% | - |
| Nov 26, 2025 | 3.16 | 3.35 | 3.16 | 3.35 | 3.35 | 4.36% | 1,522 |
| Nov 25, 2025 | 2.78 | 3.21 | 2.78 | 3.21 | 3.21 | 20.95% | 1,000 |
| Nov 24, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 6.20% | - |
| Nov 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50% | - |
| Nov 20, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.63% | - |
| Nov 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.70% | - |
| Nov 18, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.11% | - |
| Nov 17, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.61% | - |
| Nov 14, 2025 | 2.53 | 2.53 | 2.48 | 2.48 | 2.48 | -3.96% | 1,000 |
| Nov 13, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.87% | - |
| Nov 12, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 8.92% | - |
| Nov 11, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 5.88% | - |
| Nov 10, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 6.15% | - |
| Nov 7, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -10.40% | - |
| Nov 6, 2025 | 2.53 | 2.53 | 2.39 | 2.39 | 2.39 | -1.20% | 2,000 |
| Nov 5, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.50% | - |
| Nov 4, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.77% | - |
| Nov 3, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 4.94% | - |
| Oct 31, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -2.39% | - |
| Oct 30, 2025 | 2.42 | 2.47 | 2.42 | 2.47 | 2.47 | -3.97% | - |
| Oct 29, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 5.80% | - |
| Oct 28, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.90% | - |
| Oct 27, 2025 | 2.30 | 2.45 | 2.30 | 2.45 | 2.45 | 8.68% | - |
| Oct 24, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.48% | - |
| Oct 23, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -2.55% | - |
| Oct 22, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -1.18% | - |
| Oct 21, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.59% | - |
| Oct 20, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 6.52% | - |
| Oct 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.78% | - |
| Oct 16, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -7.76% | - |
| Oct 15, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.89% | - |
| Oct 14, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 6.85% | - |
| Oct 13, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 2.35% | - |
| Oct 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.19% | - |
| Oct 9, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 1.02% | - |
| Oct 8, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -16.99% | - |
| Oct 7, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -6.13% | - |
| Oct 6, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 13.07% | - |
| Oct 3, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | 1.46% | 1,780 |
| Oct 2, 2025 | 2.43 | 2.43 | 2.41 | 2.41 | 2.41 | 9.42% | - |
| Oct 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.32% | - |
| Sep 30, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.08% | - |
| Sep 29, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 4.48% | - |
| Sep 26, 2025 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | 3.26% | - |
| Sep 25, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.10% | - |
| Sep 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.72% | - |
| Sep 23, 2025 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | -10.98% | 1,500 |
| Sep 22, 2025 | 2.31 | 2.35 | 2.31 | 2.35 | 2.35 | 3.30% | 230 |
| Sep 19, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.26% | - |
| Sep 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.09% | - |
| Sep 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.67% | - |
| Sep 16, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.47% | - |
| Sep 15, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 1.21% | - |
| Sep 12, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 6.56% | - |
| Sep 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.54% | - |
| Sep 10, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 4.53% | - |
| Sep 9, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -13.33% | - |
| Sep 8, 2025 | 2.25 | 2.37 | 2.25 | 2.37 | 2.37 | 11.58% | 2,000 |
| Sep 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 4.37% | 240 |
| Sep 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.31% | - |
| Sep 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.41% | - |
| Sep 2, 2025 | 1.92 | 2.04 | 1.92 | 2.04 | 2.04 | 8.56% | - |
| Sep 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.33% | - |
| Aug 29, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -0.39% | - |
| Aug 28, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.66% | - |
| Aug 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.05% | - |
| Aug 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.11% | - |
| Aug 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -6.19% | - |
| Aug 22, 2025 | 1.77 | 1.92 | 1.77 | 1.92 | 1.92 | 12.13% | 23,000 |
| Aug 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.76% | - |
| Aug 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.62% | - |
| Aug 19, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.27% | - |
| Aug 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.18% | - |
| Aug 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 6.73% | - |
| Aug 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | 6.43% | - |
| Aug 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Aug 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.11% | - |
| Aug 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.58% | - |
| Aug 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.64% | 400 |
| Aug 7, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 14.08% | 400 |
| Aug 6, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -9.08% | - |
| Aug 5, 2025 | 1.25 | 1.51 | 1.25 | 1.51 | 1.51 | 29.44% | 400 |
| Aug 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.94% | - |
| Aug 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Jul 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.08% | - |
| Jul 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -7.29% | - |
| Jul 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -7.18% | - |
| Jul 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 10.31% | - |
| Jul 25, 2025 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 20.04% | 4,000 |
| Jul 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 8.63% | - |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.91% | - |
| Jul 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.63% | - |
| Jul 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -6.01% | - |