EPIC Suisse AG (SWX:EPIC)
Switzerland
· Delayed Price · Currency is CHF 92.00
+0.40 (0.44%)
Mar 6, 2026, 5:31 PM CET
EPIC Suisse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 91.60 | 91.60 | 91.20 | 91.60 | 91.60 | - | 6,382 |
| Mar 4, 2026 | 91.40 | 91.60 | 91.40 | 91.60 | 91.60 | - | 11,309 |
| Mar 3, 2026 | 90.40 | 91.60 | 90.00 | 91.60 | 91.60 | 1.33% | 1,965 |
| Mar 2, 2026 | 90.60 | 90.60 | 90.20 | 90.40 | 90.40 | - | 2,649 |
| Feb 27, 2026 | 90.40 | 90.40 | 90.20 | 90.40 | 90.40 | - | 3,691 |
| Feb 26, 2026 | 89.80 | 90.40 | 89.80 | 90.40 | 90.40 | 0.44% | 1,380 |
| Feb 25, 2026 | 89.80 | 90.00 | 89.60 | 90.00 | 90.00 | 0.22% | 937 |
| Feb 24, 2026 | 89.80 | 89.80 | 89.40 | 89.80 | 89.80 | -0.22% | 839 |
| Feb 23, 2026 | 90.20 | 90.20 | 89.80 | 90.00 | 90.00 | -0.22% | 217 |
| Feb 20, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 0.22% | 168 |
| Feb 19, 2026 | 89.80 | 90.00 | 89.80 | 90.00 | 90.00 | 0.45% | 346 |
| Feb 18, 2026 | 90.00 | 90.00 | 89.60 | 89.60 | 89.60 | -0.44% | 413 |
| Feb 17, 2026 | 90.20 | 90.20 | 89.80 | 90.00 | 90.00 | -0.22% | 759 |
| Feb 16, 2026 | 89.80 | 90.20 | 89.60 | 90.20 | 90.20 | 0.89% | 1,380 |
| Feb 13, 2026 | 90.60 | 90.60 | 89.40 | 89.40 | 89.40 | -1.32% | 2,857 |
| Feb 12, 2026 | 90.40 | 90.60 | 90.20 | 90.60 | 90.60 | - | 1,659 |
| Feb 11, 2026 | 90.60 | 90.60 | 90.40 | 90.60 | 90.60 | -0.22% | 339 |
| Feb 10, 2026 | 90.60 | 90.80 | 90.60 | 90.80 | 90.80 | 0.22% | 662 |
| Feb 9, 2026 | 90.80 | 91.20 | 90.60 | 90.60 | 90.60 | -0.44% | 3,950 |
| Feb 6, 2026 | 91.00 | 91.40 | 90.80 | 91.00 | 91.00 | - | 1,635 |
| Feb 5, 2026 | 90.40 | 91.00 | 90.20 | 91.00 | 91.00 | 0.66% | 1,944 |
| Feb 4, 2026 | 89.80 | 90.40 | 89.80 | 90.40 | 90.40 | 0.89% | 2,525 |
| Feb 3, 2026 | 90.00 | 90.00 | 89.60 | 89.60 | 89.60 | -0.44% | 2,219 |
| Feb 2, 2026 | 89.80 | 90.00 | 89.80 | 90.00 | 90.00 | 0.22% | 2,846 |
| Jan 30, 2026 | 88.80 | 90.20 | 88.80 | 89.80 | 89.80 | 1.13% | 3,546 |
| Jan 29, 2026 | 86.80 | 88.80 | 86.80 | 88.80 | 88.80 | 2.07% | 6,321 |
| Jan 28, 2026 | 86.80 | 87.00 | 86.80 | 87.00 | 87.00 | - | 2,081 |
| Jan 27, 2026 | 87.00 | 87.40 | 87.00 | 87.00 | 87.00 | - | 5,211 |
| Jan 26, 2026 | 86.60 | 87.00 | 86.60 | 87.00 | 87.00 | 0.93% | 1,341 |
| Jan 23, 2026 | 84.80 | 86.20 | 84.80 | 86.20 | 86.20 | 1.89% | 3,158 |
| Jan 22, 2026 | 84.00 | 84.60 | 83.80 | 84.60 | 84.60 | 0.71% | 24,022 |
| Jan 21, 2026 | 84.20 | 84.40 | 83.80 | 84.00 | 84.00 | -0.47% | 7,190 |
| Jan 20, 2026 | 85.20 | 85.20 | 84.20 | 84.40 | 84.40 | -0.71% | 2,828 |
| Jan 19, 2026 | 84.80 | 85.20 | 84.60 | 85.00 | 85.00 | -0.23% | 5,585 |
| Jan 16, 2026 | 85.20 | 85.60 | 84.80 | 85.20 | 85.20 | - | 9,163 |
| Jan 15, 2026 | 85.40 | 85.40 | 84.80 | 85.20 | 85.20 | -0.23% | 3,668 |
| Jan 14, 2026 | 85.40 | 85.60 | 85.20 | 85.40 | 85.40 | -0.23% | 1,423 |
| Jan 13, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - | 897 |
| Jan 12, 2026 | 85.60 | 85.60 | 85.40 | 85.60 | 85.60 | - | 1,575 |
| Jan 9, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - | 2,569 |
| Jan 8, 2026 | 85.80 | 85.80 | 85.40 | 85.60 | 85.60 | - | 2,558 |
| Jan 7, 2026 | 85.80 | 86.00 | 85.60 | 85.60 | 85.60 | -0.23% | 3,638 |
| Jan 6, 2026 | 86.00 | 86.00 | 85.60 | 85.80 | 85.80 | -0.69% | 1,889 |
| Jan 5, 2026 | 87.00 | 87.00 | 86.40 | 86.40 | 86.40 | -0.69% | 1,971 |
| Dec 30, 2025 | 87.00 | 87.00 | 86.40 | 87.00 | 87.00 | - | 1,664 |
| Dec 29, 2025 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.87% | 4,661 |
| Dec 23, 2025 | 85.00 | 85.40 | 85.00 | 85.40 | 85.40 | 0.71% | 2,494 |
| Dec 22, 2025 | 85.00 | 85.00 | 84.60 | 84.80 | 84.80 | -0.24% | 2,859 |
| Dec 19, 2025 | 83.20 | 85.00 | 83.20 | 85.00 | 85.00 | 1.92% | 34,340 |
| Dec 18, 2025 | 83.40 | 83.60 | 83.40 | 83.40 | 83.40 | - | 3,490 |
| Dec 17, 2025 | 83.00 | 83.40 | 82.80 | 83.40 | 83.40 | 0.48% | 5,932 |
| Dec 16, 2025 | 82.20 | 83.00 | 82.20 | 83.00 | 83.00 | 0.97% | 4,358 |
| Dec 15, 2025 | 82.20 | 82.40 | 82.00 | 82.20 | 82.20 | 0.24% | 4,102 |
| Dec 12, 2025 | 82.00 | 82.20 | 82.00 | 82.00 | 82.00 | 0.24% | 1,562 |
| Dec 11, 2025 | 82.20 | 82.20 | 81.80 | 81.80 | 81.80 | -0.49% | 1,051 |
| Dec 10, 2025 | 82.20 | 82.40 | 81.80 | 82.20 | 82.20 | 0.24% | 6,867 |
| Dec 9, 2025 | 82.00 | 82.00 | 81.60 | 82.00 | 82.00 | 0.24% | 45,177 |
| Dec 8, 2025 | 82.00 | 82.00 | 81.80 | 81.80 | 81.80 | - | 3,841 |
| 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 |