Ependion AB Historical Data - EPENS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Ependion AB (EPENS)

116.40

-2.60

( -2.18% )

Updated: 07:05:47

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1728922500	119	-3.8	-3.09	122	122	118.2	365
1728663300	122.8	1.4	1.15	122.8	122.8	122.2	100
1728576900	121.4	-1.8	-1.46	124	124	120.8	1022
1728490500	123.2	5.6	4.76	118.4	123.2	118.4	476
1728404100	117.6	-1	-0.84	117.6	117.6	117.6	4
1728317700	118.6	0.2	0.17	119.6	119.6	118.6	51
1728058500	118.4	3.4	2.96	117.6	119.6	117.6	582
1727972100	115	0.8	0.70	114.6	115	113.6	94
1727885700	114.2	0	0.00	114.2	114.2	114.2	0
1727799300	114.2	-1.2	-1.04	114.8	115.5	114.2	803
1727712900	115.4	2.2	1.94	115	115.4	115	49
1727453700	113.2	-1.4	-1.22	114.2	114.2	113.2	114
1727367300	114.6	3.4	3.06	113.8	114.6	112.8	123
1727280900	111.2	0.2	0.18	111.4	111.4	110	581
1727194500	111	-3.2	-2.80	112.6	112.6	111	49
1727108100	114.2	2.4	2.15	114.2	114.2	114.2	205
1726848900	111.8	10	9.82	110.4	112	110.4	832
1726762500	101.8	1.55	1.55	100	102.6	99.2	307
1726676100	100.25	-1.15	-1.13	100.8	100.8	100.25	645
1726589700	101.4	1.4	1.40	101.4	101.4	101.4	20
1726503300	100	-5	-4.76	104.8	104.8	100	676
1726244100	105	-3	-2.78	108.2	108.2	105	601
1726157700	108	1.5	1.41	108	108	108	5
1726071300	106.5	-4.7	-4.23	111.4	111.4	106.5	113
1725984900	111.2	-0.6	-0.54	111.4	111.4	111.2	145
1725898500	111.8	-0.2	-0.18	109	112	109	149
1725639300	112	0	0.00	112	112	112	0
1725552900	112	7	6.67	113.6	113.6	112	627
1725466500	105	0	0.00	105	105	105	0
1725380100	105	-1.6	-1.50	107	107	105	202
1725293700	106.6	-4	-3.62	106.6	106.6	106.6	358
1725034500	110.6	6.7	6.45	110.6	110.6	110.6	6
1724948100	103.9	0	0.00	103.9	103.9	103.9	0
1724861700	103.9	-0.7	-0.67	103.8	104	103.6	1763
1724775300	104.6	-1.4	-1.32	104.6	104.6	104.6	16
1724688900	106	-0.8	-0.75	106	106	106	5
1724429700	106.8	1.8	1.71	106	106.8	105	1497
1724343300	105	0.6	0.57	104.2	105.6	104.2	768
1724256900	104.4	-0.6	-0.57	104.4	104.4	104.4	39
1724170500	105	0.8	0.77	105	105	105	30
1724084100	104.2	-0.8	-0.76	104.2	104.8	104.2	136
1723824900	105	0	0.00	105.4	105.6	105	353
1723738500	105	-0.4	-0.38	105	105	105	90
1723652100	105.4	0.4	0.38	105.4	105.4	105.4	100
1723565700	105	-3.6	-3.31	105.6	105.6	105	954
1723479300	108.6	-3.8	-3.38	107.6	108.6	107.2	117
1723220100	112.4	3.8	3.50	109	114	109	943
1723133700	108.6	3.4	3.23	108.4	109	107.4	208
1723047300	105.2	0.5	0.48	105.2	105.6	104.2	435
1722960900	104.7	-3.1	-2.88	107.8	107.8	103.7	268
1722874500	107.8	-3.2	-2.88	105.6	108.6	103.2	1692
1722615300	111	-9.2	-7.65	115.2	116.2	111	933
1722528900	120.2	-1.5	-1.23	120.2	120.2	120.2	20
1722442500	121.7	1.1	0.91	121.7	121.7	121.7	1
1722356100	120.6	1.4	1.17	121.2	121.4	120.6	124
1722269700	119.2	0	0.00	119.2	119.2	119.2	0
1722010500	119.2	1	0.85	119.2	119.2	119.2	4
1721924100	118.2	0.4	0.34	118.2	118.2	118.2	75
1721837700	117.8	-0.5	-0.42	118.2	118.2	117.8	389
1721751300	118.3	1.1	0.94	118	118.3	118	15
1721664900	117.2	2	1.74	117.2	117.7	117.2	97
1721405700	115.2	-1.8	-1.54	115.6	115.6	115.2	18
1721319300	117	-1.8	-1.52	116.8	117	116.8	274
1721232900	118.8	1.8	1.54	118.8	118.8	118.8	6
1721146500	117	-4.2	-3.47	117.8	117.8	116.2	247
1721060100	121.2	-7.8	-6.05	130.6	130.6	117.4	1363

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions