Epigenomics AG (FRA:ECX)
Germany
· Delayed Price · Currency is EUR 0.882
0.00 (0.00%)
At close: Dec 4, 2025
Epigenomics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 190 |
| Dec 3, 2025 | 1.00 | 1.00 | 0.88 | 0.88 | 0.88 | -11.80% | 3 |
| Dec 2, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 183 |
| Dec 1, 2025 | 0.88 | 1.10 | 0.88 | 1.00 | 1.00 | 14.94% | 846 |
| Nov 28, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | - | 139 |
| Nov 27, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 1,727 |
| Nov 26, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 6 |
| Nov 25, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 63 |
| Nov 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 173 |
| Nov 14, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | - |
| Nov 13, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -1.11% | - |
| Nov 12, 2025 | 0.88 | 1.59 | 0.88 | 0.90 | 0.90 | 1.12% | 500 |
| Nov 11, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | - |
| Nov 10, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | - | 21 |
| Nov 7, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | - |
| Nov 6, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 7 |
| Nov 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -30.71% | - |
| Nov 4, 2025 | 0.88 | 1.27 | 0.88 | 1.27 | 1.27 | 44.32% | 201 |
| Nov 3, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -1.12% | 1 |
| Oct 31, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 27, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 427 |
| Oct 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 16, 2025 | 0.88 | 1.27 | 0.88 | 0.88 | 0.88 | - | 211 |
| Oct 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -8.33% | 8 |
| Oct 14, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | 8.84% | 3,674 |
| Oct 13, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 43 |
| Oct 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.23% | 50 |
| Oct 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 118 |
| Oct 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 6, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | - |
| Oct 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | - |
| Oct 2, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | - |
| Oct 1, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -2.68% | 2,089 |
| Sep 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Sep 29, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.45% | 88 |
| Sep 26, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | 127 |
| Sep 25, 2025 | 1.58 | 1.58 | 0.89 | 0.89 | 0.89 | 0.91% | 234 |
| Sep 24, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.90% | 66 |
| Sep 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1 |
| Sep 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Sep 19, 2025 | 1.58 | 1.58 | 0.89 | 0.89 | 0.89 | 1.14% | 500 |
| Sep 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.53% | 200 |
| Sep 17, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 1,001 |
| Sep 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 25 |
| Sep 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 9, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 18 |
| Sep 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 2, 2025 | 0.87 | 1.30 | 0.87 | 0.87 | 0.87 | - | 104 |
| Sep 1, 2025 | 1.20 | 1.59 | 0.87 | 0.87 | 0.87 | - | 471 |
| Aug 29, 2025 | 0.87 | 1.50 | 0.87 | 0.87 | 0.87 | -1.14% | 785 |
| Aug 28, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | - | 6 |
| Aug 27, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -26.67% | - |
| Aug 26, 2025 | 0.87 | 1.20 | 0.87 | 1.20 | 1.20 | 37.93% | 1,220 |
| Aug 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 75 |
| Aug 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 24 |
| Aug 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 50 |
| Aug 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 18, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.16% | 108 |
| Aug 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 14, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -3.37% | 1,798 |
| Aug 13, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | - | 25 |
| Aug 12, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 30 |
| Aug 11, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 14 |
| Aug 8, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | - |
| Aug 7, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -1.11% | - |
| Aug 6, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 1 |
| Aug 5, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | - | 25 |
| Aug 4, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 4.71% | - |
| Aug 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -7.61% | - |
| Jul 31, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 30, 2025 | 0.92 | 1.50 | 0.92 | 0.92 | 0.92 | - | 285 |
| Jul 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 31 |
| Jul 28, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 13 |
| Jul 25, 2025 | 0.91 | 1.50 | 0.91 | 0.92 | 0.92 | - | 168 |
| Jul 24, 2025 | 0.91 | 1.58 | 0.91 | 0.92 | 0.92 | 1.10% | 1,151 |
| Jul 23, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 5.81% | - |
| Jul 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jul 21, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | - | 60 |