Ependion AB (STO:EPEN)
Sweden
· Delayed Price · Currency is SEK 97.90
-1.90 (-1.90%)
Mar 9, 2026, 5:29 PM CET
Ependion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 98.00 | 99.80 | 98.00 | 99.80 | 99.80 | 1.11% | 2,144 |
| Mar 5, 2026 | 98.00 | 98.70 | 97.10 | 98.70 | 98.70 | 0.41% | 6,795 |
| Mar 4, 2026 | 98.10 | 100.00 | 98.10 | 98.30 | 98.30 | 0.20% | 5,055 |
| Mar 3, 2026 | 98.00 | 98.80 | 97.00 | 98.10 | 98.10 | -1.90% | 27,624 |
| Mar 2, 2026 | 99.50 | 100.00 | 98.20 | 100.00 | 100.00 | - | 2,929 |
| Feb 27, 2026 | 100.00 | 101.20 | 99.90 | 100.00 | 100.00 | 0.50% | 5,486 |
| Feb 26, 2026 | 100.20 | 101.60 | 99.50 | 99.50 | 99.50 | -0.20% | 7,417 |
| Feb 25, 2026 | 99.60 | 101.20 | 99.50 | 99.70 | 99.70 | 0.10% | 1,641 |
| Feb 24, 2026 | 97.50 | 101.00 | 97.40 | 99.60 | 99.60 | 1.63% | 4,381 |
| Feb 23, 2026 | 99.00 | 99.70 | 97.40 | 98.00 | 98.00 | -0.61% | 9,167 |
| Feb 20, 2026 | 99.40 | 99.90 | 98.10 | 98.60 | 98.60 | 0.41% | 14,272 |
| Feb 19, 2026 | 96.90 | 99.90 | 96.60 | 98.20 | 98.20 | 1.24% | 24,995 |
| Feb 18, 2026 | 97.80 | 97.80 | 96.30 | 97.00 | 97.00 | -0.92% | 4,279 |
| Feb 17, 2026 | 97.10 | 98.80 | 97.10 | 97.90 | 97.90 | 0.41% | 7,448 |
| Feb 16, 2026 | 97.80 | 98.10 | 96.70 | 97.50 | 97.50 | -1.22% | 3,205 |
| Feb 13, 2026 | 97.00 | 98.90 | 96.50 | 98.70 | 98.70 | 1.75% | 5,997 |
| Feb 12, 2026 | 99.00 | 100.00 | 96.60 | 97.00 | 97.00 | -1.62% | 12,592 |
| Feb 11, 2026 | 100.20 | 100.40 | 98.50 | 98.60 | 98.60 | -3.52% | 11,884 |
| Feb 10, 2026 | 100.40 | 102.40 | 100.40 | 102.20 | 102.20 | 0.20% | 6,660 |
| Feb 9, 2026 | 99.90 | 103.00 | 99.40 | 102.00 | 102.00 | 1.39% | 12,007 |
| Feb 6, 2026 | 100.00 | 100.80 | 99.00 | 100.60 | 100.60 | 0.60% | 5,003 |
| Feb 5, 2026 | 104.40 | 105.00 | 100.00 | 100.00 | 100.00 | -5.84% | 6,052 |
| Feb 4, 2026 | 103.40 | 107.20 | 102.40 | 106.20 | 106.20 | 2.91% | 9,176 |
| Feb 3, 2026 | 105.20 | 105.60 | 103.20 | 103.20 | 103.20 | -1.90% | 7,721 |
| Feb 2, 2026 | 105.40 | 105.80 | 104.00 | 105.20 | 105.20 | -1.31% | 6,295 |
| Jan 30, 2026 | 105.20 | 108.00 | 105.20 | 106.60 | 106.60 | -1.66% | 4,662 |
| Jan 29, 2026 | 105.40 | 108.40 | 105.00 | 108.40 | 108.40 | 2.65% | 6,482 |
| Jan 28, 2026 | 108.20 | 110.00 | 105.60 | 105.60 | 105.60 | -2.22% | 12,216 |
| Jan 27, 2026 | 106.00 | 108.80 | 105.00 | 108.00 | 108.00 | 1.89% | 17,861 |
| Jan 26, 2026 | 108.60 | 108.80 | 99.50 | 106.00 | 106.00 | -2.03% | 41,082 |
| Jan 23, 2026 | 108.40 | 108.40 | 105.00 | 108.20 | 108.20 | 0.19% | 13,170 |
| Jan 22, 2026 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1.31% | 3,968 |
| Jan 21, 2026 | 106.00 | 106.60 | 103.60 | 106.60 | 106.60 | 0.95% | 5,104 |
| Jan 20, 2026 | 104.80 | 106.80 | 103.40 | 105.60 | 105.60 | -0.38% | 108,101 |
| Jan 19, 2026 | 107.20 | 107.20 | 106.00 | 106.00 | 106.00 | -2.21% | 1,660 |
| Jan 16, 2026 | 108.60 | 109.80 | 107.20 | 108.40 | 108.40 | -1.09% | 3,512 |
| Jan 15, 2026 | 111.20 | 111.20 | 108.60 | 109.60 | 109.60 | 0.37% | 10,761 |
| Jan 14, 2026 | 109.60 | 111.40 | 109.20 | 109.20 | 109.20 | -0.18% | 3,944 |
| Jan 13, 2026 | 109.40 | 110.20 | 109.00 | 109.40 | 109.40 | 0.37% | 3,815 |
| Jan 12, 2026 | 108.80 | 110.00 | 107.00 | 109.00 | 109.00 | 0.18% | 3,551 |
| Jan 9, 2026 | 108.40 | 108.80 | 106.80 | 108.80 | 108.80 | 0.37% | 2,462 |
| Jan 8, 2026 | 108.20 | 108.80 | 106.40 | 108.40 | 108.40 | -0.55% | 13,476 |
| Jan 7, 2026 | 110.00 | 110.40 | 107.60 | 109.00 | 109.00 | -1.09% | 15,650 |
| Jan 5, 2026 | 112.00 | 112.00 | 110.20 | 110.20 | 110.20 | -1.61% | 1,090 |
| Jan 2, 2026 | 113.00 | 113.00 | 111.20 | 112.00 | 112.00 | -0.88% | 3,032 |
| Dec 30, 2025 | 112.00 | 114.20 | 112.00 | 113.00 | 113.00 | - | 3,626 |
| Dec 29, 2025 | 112.20 | 115.40 | 112.20 | 113.00 | 113.00 | 0.71% | 6,996 |
| Dec 23, 2025 | 109.60 | 112.60 | 109.60 | 112.20 | 112.20 | 2.37% | 1,845 |
| Dec 22, 2025 | 108.60 | 109.60 | 107.00 | 109.60 | 109.60 | 0.55% | 52,715 |
| Dec 19, 2025 | 107.80 | 109.40 | 107.80 | 109.00 | 109.00 | 0.55% | 32,925 |
| Dec 18, 2025 | 106.80 | 108.60 | 106.60 | 108.40 | 108.40 | 0.18% | 6,331 |
| Dec 17, 2025 | 108.60 | 109.00 | 107.60 | 108.20 | 108.20 | -0.73% | 5,595 |
| Dec 16, 2025 | 110.80 | 110.80 | 108.40 | 109.00 | 109.00 | -1.80% | 19,270 |
| Dec 15, 2025 | 108.80 | 111.00 | 107.20 | 111.00 | 111.00 | 1.28% | 36,819 |
| Dec 12, 2025 | 109.00 | 110.60 | 108.40 | 109.60 | 109.60 | -0.90% | 15,142 |
| Dec 11, 2025 | 110.00 | 111.40 | 109.00 | 110.60 | 110.60 | 0.55% | 4,111 |
| Dec 10, 2025 | 111.00 | 111.00 | 108.40 | 110.00 | 110.00 | -0.18% | 1,868 |
| Dec 9, 2025 | 110.20 | 110.20 | 108.00 | 110.20 | 110.20 | - | 30,380 |
| Dec 8, 2025 | 113.40 | 113.60 | 110.20 | 110.20 | 110.20 | -3.67% | 3,144 |
| Dec 5, 2025 | 113.00 | 114.60 | 113.00 | 114.40 | 114.40 | 1.96% | 1,341 |
| Dec 4, 2025 | 115.40 | 115.40 | 112.00 | 112.20 | 112.20 | -2.09% | 2,309 |
| Dec 3, 2025 | 115.40 | 116.60 | 113.20 | 114.60 | 114.60 | 0.88% | 1,596 |
| Dec 2, 2025 | 114.00 | 116.80 | 113.40 | 113.60 | 113.60 | -0.35% | 1,440 |
| Dec 1, 2025 | 115.00 | 115.00 | 113.20 | 114.00 | 114.00 | -1.04% | 1,513 |
| Nov 28, 2025 | 114.00 | 116.00 | 114.00 | 115.20 | 115.20 | 0.17% | 4,282 |
| Nov 27, 2025 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 5,079 |
| Nov 26, 2025 | 115.00 | 115.00 | 112.20 | 114.00 | 114.00 | - | 13,549 |
| Nov 25, 2025 | 114.20 | 115.40 | 112.00 | 114.00 | 114.00 | -0.35% | 4,962 |
| Nov 24, 2025 | 112.80 | 114.40 | 112.00 | 114.40 | 114.40 | 1.42% | 8,659 |
| Nov 21, 2025 | 110.20 | 113.40 | 108.40 | 112.80 | 112.80 | 1.08% | 5,458 |
| Nov 20, 2025 | 112.40 | 114.00 | 111.60 | 111.60 | 111.60 | -1.41% | 3,690 |
| Nov 19, 2025 | 112.80 | 114.80 | 112.40 | 113.20 | 113.20 | 1.07% | 1,431 |
| Nov 18, 2025 | 113.40 | 114.00 | 111.00 | 112.00 | 112.00 | -1.23% | 3,451 |
| Nov 17, 2025 | 115.60 | 116.40 | 113.40 | 113.40 | 113.40 | -1.73% | 1,244 |
| Nov 14, 2025 | 115.20 | 115.40 | 113.00 | 115.40 | 115.40 | 0.17% | 5,902 |
| Nov 13, 2025 | 116.40 | 117.20 | 115.20 | 115.20 | 115.20 | -0.52% | 950 |
| Nov 12, 2025 | 114.60 | 116.40 | 113.20 | 115.80 | 115.80 | 1.40% | 1,324 |
| Nov 11, 2025 | 113.20 | 115.40 | 113.20 | 114.20 | 114.20 | 0.88% | 5,910 |
| Nov 10, 2025 | 115.80 | 115.80 | 113.00 | 113.20 | 113.20 | -2.25% | 14,009 |
| Nov 7, 2025 | 116.00 | 117.40 | 115.00 | 115.80 | 115.80 | -1.19% | 38,958 |
| Nov 6, 2025 | 117.80 | 118.60 | 116.00 | 117.20 | 117.20 | -0.51% | 17,568 |
| Nov 5, 2025 | 120.40 | 120.60 | 116.00 | 117.80 | 117.80 | -1.51% | 10,020 |
| Nov 4, 2025 | 121.00 | 121.20 | 118.60 | 119.60 | 119.60 | -2.29% | 6,719 |
| Nov 3, 2025 | 122.40 | 122.40 | 119.80 | 122.40 | 122.40 | -0.16% | 3,487 |
| Oct 31, 2025 | 123.60 | 124.80 | 122.60 | 122.60 | 122.60 | -0.81% | 2,553 |
| Oct 30, 2025 | 124.80 | 125.00 | 123.00 | 123.60 | 123.60 | -0.80% | 903 |
| Oct 29, 2025 | 123.20 | 125.00 | 123.20 | 124.60 | 124.60 | 0.97% | 1,997 |
| Oct 28, 2025 | 124.60 | 125.60 | 123.40 | 123.40 | 123.40 | -0.96% | 3,351 |
| Oct 27, 2025 | 123.40 | 126.00 | 123.20 | 124.60 | 124.60 | 0.81% | 5,990 |
| Oct 24, 2025 | 124.80 | 126.00 | 123.40 | 123.60 | 123.60 | -0.80% | 4,369 |
| Oct 23, 2025 | 122.00 | 125.00 | 122.00 | 124.60 | 124.60 | 2.13% | 2,375 |
| Oct 22, 2025 | 124.00 | 124.00 | 121.40 | 122.00 | 122.00 | -0.49% | 3,236 |
| Oct 21, 2025 | 118.20 | 123.80 | 115.80 | 122.60 | 122.60 | 3.90% | 23,887 |
| Oct 20, 2025 | 117.00 | 118.80 | 113.60 | 118.00 | 118.00 | 1.20% | 6,375 |
| Oct 17, 2025 | 118.00 | 119.00 | 115.40 | 116.60 | 116.60 | -1.19% | 8,293 |
| Oct 16, 2025 | 115.40 | 118.40 | 115.00 | 118.00 | 118.00 | 0.85% | 4,375 |
| Oct 15, 2025 | 119.40 | 120.60 | 115.80 | 117.00 | 117.00 | -1.68% | 2,693 |
| Oct 14, 2025 | 118.40 | 119.20 | 117.60 | 119.00 | 119.00 | -0.34% | 5,226 |
| Oct 13, 2025 | 120.20 | 121.40 | 118.80 | 119.40 | 119.40 | 0.17% | 1,579 |
| Oct 10, 2025 | 122.00 | 123.40 | 119.20 | 119.20 | 119.20 | -2.77% | 4,455 |