Ependion AB (FRA:TW4)
Germany
· Delayed Price · Currency is EUR 10.20
-0.10 (-0.97%)
At close: Dec 5, 2025
Ependion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Dec 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.34% | - |
| Dec 3, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.95% | - |
| Dec 2, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.16% | - |
| Dec 1, 2025 | 10.34 | 10.36 | 10.34 | 10.36 | 10.36 | 0.58% | - |
| Nov 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.39% | - |
| Nov 26, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% | - |
| Nov 25, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.19% | - |
| Nov 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.20% | - |
| Nov 21, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.58% | - |
| Nov 20, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.80% | - |
| Nov 19, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.98% | - |
| Nov 18, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.93% | - |
| Nov 17, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | - |
| Nov 14, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.58% | - |
| Nov 13, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.95% | - |
| Nov 12, 2025 | 10.28 | 10.52 | 10.28 | 10.52 | 10.52 | 3.75% | 480 |
| Nov 11, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.59% | - |
| Nov 10, 2025 | 10.38 | 10.38 | 10.20 | 10.20 | 10.20 | -2.49% | 160 |
| Nov 7, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.32% | - |
| Nov 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.12% | - |
| Nov 5, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.29% | - |
| Nov 4, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.63% | - |
| Nov 3, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.90% | - |
| Oct 31, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.07% | - |
| Oct 30, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.90% | - |
| Oct 29, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.71% | - |
| Oct 28, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.54% | - |
| Oct 27, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.89% | - |
| Oct 24, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 2.36% | - |
| Oct 23, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.54% | - |
| Oct 22, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 4.53% | - |
| Oct 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.34% | - |
| Oct 20, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.76% | - |
| Oct 17, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.96% | - |
| Oct 16, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.69% | - |
| Oct 15, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.56% | - |
| Oct 14, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.19% | - |
| Oct 13, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -2.74% | - |
| Oct 10, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.18% | - |
| Oct 9, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -2.31% | - |
| Oct 8, 2025 | 10.72 | 11.24 | 10.72 | 11.24 | 11.24 | 4.85% | 50 |
| Oct 7, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -2.37% | - |
| Oct 6, 2025 | 10.70 | 10.98 | 10.70 | 10.98 | 10.98 | 3.98% | 500 |
| Oct 3, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.94% | - |
| Oct 2, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.74% | - |
| Oct 1, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.47% | - |
| Sep 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.55% | - |
| Sep 29, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.09% | - |
| Sep 26, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.79% | - |
| Sep 25, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.54% | - |
| Sep 24, 2025 | 11.38 | 11.38 | 11.10 | 11.10 | 11.10 | -0.36% | - |
| Sep 23, 2025 | 11.16 | 11.16 | 11.14 | 11.14 | 11.14 | -2.45% | - |
| Sep 22, 2025 | 11.46 | 11.46 | 11.42 | 11.42 | 11.42 | -0.70% | - |
| Sep 19, 2025 | 11.52 | 11.52 | 11.50 | 11.50 | 11.50 | -0.35% | - |
| Sep 18, 2025 | 11.48 | 11.54 | 11.48 | 11.54 | 11.54 | -0.17% | - |
| Sep 17, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.52% | - |
| Sep 16, 2025 | 11.76 | 11.76 | 11.62 | 11.62 | 11.62 | -2.35% | - |
| Sep 15, 2025 | 12.14 | 12.22 | 11.90 | 11.90 | 11.90 | 0.68% | 250 |
| Sep 12, 2025 | 11.62 | 11.82 | 11.62 | 11.82 | 11.82 | -1.99% | - |
| Sep 11, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.50% | - |
| Sep 10, 2025 | 11.52 | 12.12 | 11.52 | 12.12 | 12.12 | 4.84% | - |
| Sep 9, 2025 | 11.76 | 11.78 | 11.56 | 11.56 | 11.56 | -2.53% | - |
| Sep 8, 2025 | 11.04 | 11.86 | 11.04 | 11.86 | 11.86 | 5.33% | - |
| Sep 5, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -5.38% | - |
| Sep 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.33% | - |
| Sep 3, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -2.74% | - |
| Sep 2, 2025 | 12.28 | 12.40 | 12.28 | 12.40 | 12.40 | 4.73% | - |
| Sep 1, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.50% | - |
| Aug 29, 2025 | 11.76 | 11.90 | 11.76 | 11.90 | 11.90 | 1.36% | - |
| Aug 28, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.17% | - |
| Aug 27, 2025 | 11.58 | 11.76 | 11.58 | 11.76 | 11.76 | 0.86% | - |
| Aug 26, 2025 | 11.48 | 11.66 | 11.48 | 11.66 | 11.66 | 0.69% | - |
| Aug 25, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.52% | - |
| Aug 22, 2025 | 11.60 | 11.72 | 11.60 | 11.64 | 11.64 | 0.52% | - |
| Aug 21, 2025 | 11.44 | 11.58 | 11.44 | 11.58 | 11.58 | 1.22% | - |
| Aug 20, 2025 | 11.50 | 11.50 | 11.44 | 11.44 | 11.44 | 2.88% | - |
| Aug 19, 2025 | 11.04 | 11.12 | 11.04 | 11.12 | 11.12 | 2.02% | - |
| Aug 18, 2025 | 10.62 | 10.90 | 10.62 | 10.90 | 10.90 | 0.74% | - |
| Aug 15, 2025 | 10.54 | 10.82 | 10.54 | 10.82 | 10.82 | -0.55% | - |
| Aug 14, 2025 | 10.68 | 10.88 | 10.68 | 10.88 | 10.88 | 2.45% | - |
| Aug 13, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.48% | - |
| Aug 12, 2025 | 10.34 | 10.78 | 10.34 | 10.78 | 10.78 | 2.86% | - |
| Aug 11, 2025 | 10.46 | 10.48 | 10.46 | 10.48 | 10.48 | 1.16% | - |
| Aug 8, 2025 | 10.22 | 10.36 | 10.22 | 10.36 | 10.36 | 1.57% | - |
| Aug 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.58% | - |
| Aug 6, 2025 | 10.12 | 10.26 | 10.12 | 10.26 | 10.26 | -0.97% | - |
| Aug 5, 2025 | 10.30 | 10.36 | 10.30 | 10.36 | 10.36 | - | - |
| Aug 4, 2025 | 10.26 | 10.36 | 10.26 | 10.36 | 10.36 | -0.58% | - |
| Aug 1, 2025 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | -1.14% | - |
| Jul 31, 2025 | 10.42 | 10.54 | 10.42 | 10.54 | 10.54 | 0.38% | - |
| Jul 30, 2025 | 10.54 | 10.54 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jul 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.19% | - |
| Jul 28, 2025 | 10.42 | 10.72 | 10.42 | 10.72 | 10.72 | 2.68% | - |
| Jul 25, 2025 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | -2.97% | - |
| Jul 24, 2025 | 10.58 | 10.76 | 10.58 | 10.76 | 10.76 | 0.56% | - |
| Jul 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.19% | - |
| Jul 22, 2025 | 10.66 | 10.94 | 10.66 | 10.94 | 10.94 | 0.55% | - |
| Jul 21, 2025 | 10.46 | 10.88 | 10.46 | 10.88 | 10.88 | 2.45% | - |