EPIC Suisse AG (SWX:EPIC)
Switzerland
· Delayed Price · Currency is CHF 81.80
-0.20 (-0.24%)
At close: Dec 5, 2025
EPIC Suisse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.20 | 82.20 | 81.80 | 81.80 | 81.80 | -0.24% | 5,611 |
| Dec 4, 2025 | 81.40 | 82.20 | 81.20 | 82.00 | 82.00 | -2.84% | 31,296 |
| Dec 3, 2025 | 84.00 | 84.40 | 84.00 | 84.40 | 84.40 | 0.48% | 550 |
| Dec 2, 2025 | 84.20 | 84.20 | 84.00 | 84.00 | 84.00 | -0.47% | 400 |
| Dec 1, 2025 | 84.20 | 84.40 | 84.20 | 84.40 | 84.40 | 0.48% | 267 |
| Nov 28, 2025 | 83.60 | 84.00 | 83.60 | 84.00 | 84.00 | 0.48% | 759 |
| Nov 27, 2025 | 83.00 | 83.60 | 83.00 | 83.60 | 83.60 | 0.24% | 556 |
| Nov 26, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - | 182 |
| Nov 25, 2025 | 83.00 | 83.40 | 83.00 | 83.40 | 83.40 | 0.48% | 506 |
| Nov 24, 2025 | 83.40 | 83.40 | 83.00 | 83.00 | 83.00 | -0.24% | 54 |
| Nov 21, 2025 | 83.00 | 83.20 | 82.00 | 83.20 | 83.20 | -0.24% | 1,349 |
| Nov 20, 2025 | 83.40 | 83.40 | 82.40 | 83.40 | 83.40 | 0.24% | 1,366 |
| Nov 19, 2025 | 82.60 | 83.20 | 82.60 | 83.20 | 83.20 | 0.24% | 496 |
| Nov 18, 2025 | 82.80 | 83.00 | 82.60 | 83.00 | 83.00 | 0.48% | 496 |
| Nov 17, 2025 | 82.40 | 82.60 | 82.40 | 82.60 | 82.60 | 0.24% | 302 |
| Nov 14, 2025 | 82.80 | 82.80 | 82.40 | 82.40 | 82.40 | -0.24% | 333 |
| Nov 13, 2025 | 83.20 | 83.20 | 82.60 | 82.60 | 82.60 | -0.96% | 2,716 |
| Nov 12, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - | 36 |
| Nov 11, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - | 392 |
| Nov 10, 2025 | 83.60 | 83.60 | 83.40 | 83.40 | 83.40 | -0.71% | 1,551 |
| Nov 7, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 56 |
| Nov 6, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 110 |
| Nov 5, 2025 | 83.60 | 84.00 | 83.60 | 84.00 | 84.00 | - | 3 |
| Nov 4, 2025 | 83.60 | 84.00 | 83.60 | 84.00 | 84.00 | 0.48% | 312 |
| Nov 3, 2025 | 83.60 | 83.60 | 83.00 | 83.60 | 83.60 | - | 3,959 |
| Oct 31, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - | 20,252 |
| Oct 30, 2025 | 83.40 | 83.60 | 83.40 | 83.60 | 83.60 | 0.24% | 710 |
| Oct 29, 2025 | 83.40 | 83.40 | 83.20 | 83.40 | 83.40 | - | 1,113 |
| Oct 28, 2025 | 83.00 | 83.40 | 82.80 | 83.40 | 83.40 | 0.48% | 1,028 |
| Oct 27, 2025 | 83.20 | 83.40 | 83.00 | 83.00 | 83.00 | -0.48% | 458 |
| Oct 24, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.24% | 40 |
| Oct 23, 2025 | 83.00 | 83.60 | 83.00 | 83.60 | 83.60 | 0.24% | 2,348 |
| Oct 22, 2025 | 83.20 | 83.40 | 83.20 | 83.40 | 83.40 | 0.24% | 830 |
| Oct 21, 2025 | 83.00 | 83.20 | 83.00 | 83.20 | 83.20 | - | 51 |
| Oct 20, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.24% | 1 |
| Oct 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 7 |
| Oct 16, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.24% | 9 |
| Oct 15, 2025 | 83.20 | 83.40 | 83.20 | 83.20 | 83.20 | - | 643 |
| Oct 14, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.24% | 35 |
| Oct 13, 2025 | 83.60 | 83.60 | 83.40 | 83.40 | 83.40 | -0.24% | 102 |
| Oct 10, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.48% | 860 |
| Oct 9, 2025 | 83.60 | 83.60 | 83.20 | 83.20 | 83.20 | -0.48% | 86 |
| Oct 8, 2025 | 83.60 | 83.60 | 83.20 | 83.60 | 83.60 | - | 898 |
| Oct 7, 2025 | 83.00 | 83.60 | 83.00 | 83.60 | 83.60 | 0.72% | 1,115 |
| Oct 6, 2025 | 82.60 | 83.40 | 82.60 | 83.00 | 83.00 | 0.48% | 696 |
| Oct 3, 2025 | 83.00 | 83.00 | 82.60 | 82.60 | 82.60 | -0.24% | 238 |
| Oct 2, 2025 | 82.00 | 82.80 | 82.00 | 82.80 | 82.80 | 1.22% | 385 |
| Oct 1, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.25% | 2 |
| Sep 30, 2025 | 81.60 | 81.80 | 81.60 | 81.60 | 81.60 | 0.25% | 935 |
| Sep 29, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.49% | 121 |
| Sep 26, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | 1,411 |
| Sep 25, 2025 | 81.60 | 82.00 | 81.60 | 82.00 | 82.00 | - | 107 |
| Sep 24, 2025 | 81.60 | 82.00 | 81.60 | 82.00 | 82.00 | 0.24% | 311 |
| Sep 23, 2025 | 81.60 | 81.80 | 81.60 | 81.80 | 81.80 | 0.25% | 413 |
| Sep 22, 2025 | 81.20 | 81.60 | 81.00 | 81.60 | 81.60 | 0.49% | 5,178 |
| Sep 19, 2025 | 82.00 | 82.00 | 81.20 | 81.20 | 81.20 | -1.22% | 1,757 |
| Sep 18, 2025 | 83.00 | 83.00 | 82.20 | 82.20 | 82.20 | -0.96% | 485 |
| Sep 17, 2025 | 83.00 | 83.40 | 82.60 | 83.00 | 83.00 | - | 692 |
| Sep 16, 2025 | 83.20 | 83.40 | 83.00 | 83.00 | 83.00 | -0.72% | 279 |
| Sep 15, 2025 | 83.20 | 83.60 | 83.20 | 83.60 | 83.60 | 0.24% | 249 |
| Sep 12, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - | 471 |
| Sep 11, 2025 | 83.20 | 83.40 | 83.20 | 83.40 | 83.40 | 0.48% | 211 |
| Sep 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Sep 9, 2025 | 83.20 | 83.20 | 83.00 | 83.00 | 83.00 | -0.48% | 1,868 |
| Sep 8, 2025 | 83.20 | 83.40 | 83.20 | 83.40 | 83.40 | - | 428 |
| Sep 5, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.48% | 86 |
| Sep 4, 2025 | 83.20 | 83.20 | 83.00 | 83.00 | 83.00 | -0.48% | 154 |
| Sep 3, 2025 | 83.60 | 83.60 | 83.40 | 83.40 | 83.40 | -0.48% | 304 |
| Sep 2, 2025 | 83.80 | 83.80 | 83.40 | 83.80 | 83.80 | 0.48% | 471 |
| Sep 1, 2025 | 83.60 | 84.00 | 83.40 | 83.40 | 83.40 | -0.24% | 1,140 |
| Aug 29, 2025 | 83.20 | 83.60 | 83.00 | 83.60 | 83.60 | 0.24% | 487 |
| Aug 28, 2025 | 83.60 | 83.60 | 83.40 | 83.40 | 83.40 | - | 250 |
| Aug 27, 2025 | 82.60 | 83.40 | 82.60 | 83.40 | 83.40 | 0.48% | 15,375 |
| Aug 26, 2025 | 83.80 | 84.00 | 82.60 | 83.00 | 83.00 | -0.95% | 943 |
| Aug 25, 2025 | 84.00 | 84.00 | 83.80 | 83.80 | 83.80 | 0.48% | 530 |
| Aug 22, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.48% | 58 |
| Aug 21, 2025 | 83.80 | 83.80 | 83.20 | 83.80 | 83.80 | 0.72% | 1,207 |
| Aug 20, 2025 | 82.80 | 83.20 | 82.60 | 83.20 | 83.20 | 0.73% | 1,063 |
| Aug 19, 2025 | 83.60 | 83.60 | 82.60 | 82.60 | 82.60 | -1.20% | 264 |
| Aug 18, 2025 | 84.00 | 84.00 | 83.60 | 83.60 | 83.60 | -0.48% | 796 |
| Aug 15, 2025 | 84.00 | 84.20 | 84.00 | 84.00 | 84.00 | - | 514 |
| Aug 14, 2025 | 82.80 | 84.80 | 82.80 | 84.00 | 84.00 | 1.45% | 1,758 |
| Aug 13, 2025 | 83.00 | 83.00 | 82.80 | 82.80 | 82.80 | -0.24% | 98 |
| Aug 12, 2025 | 83.60 | 83.80 | 83.00 | 83.00 | 83.00 | -0.24% | 174 |
| Aug 11, 2025 | 82.80 | 83.60 | 82.80 | 83.20 | 83.20 | 0.48% | 552 |
| Aug 8, 2025 | 82.40 | 82.80 | 82.40 | 82.80 | 82.80 | 0.49% | 228 |
| Aug 7, 2025 | 83.00 | 83.40 | 82.40 | 82.40 | 82.40 | -0.72% | 732 |
| Aug 6, 2025 | 83.40 | 83.40 | 83.00 | 83.00 | 83.00 | -0.72% | 189 |
| Aug 5, 2025 | 83.40 | 83.60 | 83.40 | 83.60 | 83.60 | 0.48% | 224 |
| Aug 4, 2025 | 83.60 | 83.60 | 83.00 | 83.20 | 83.20 | -0.48% | 24 |
| Jul 31, 2025 | 83.00 | 83.60 | 83.00 | 83.60 | 83.60 | 0.72% | 1,209 |
| Jul 30, 2025 | 83.40 | 83.40 | 82.60 | 83.00 | 83.00 | -0.48% | 1,615 |
| Jul 29, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.72% | 7 |
| Jul 28, 2025 | 83.00 | 83.40 | 82.80 | 82.80 | 82.80 | -0.96% | 548 |
| Jul 25, 2025 | 83.20 | 83.60 | 83.20 | 83.60 | 83.60 | 0.24% | 17 |
| Jul 24, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.24% | 19 |
| Jul 23, 2025 | 83.60 | 83.60 | 83.20 | 83.20 | 83.20 | - | 36 |
| Jul 22, 2025 | 83.40 | 84.40 | 83.20 | 83.20 | 83.20 | -0.24% | 750 |
| Jul 21, 2025 | 82.20 | 83.40 | 82.20 | 83.40 | 83.40 | 1.96% | 1,271 |
| Jul 18, 2025 | 81.40 | 82.20 | 81.40 | 81.80 | 81.80 | 0.49% | 609 |