EPH Invest SpA EPH
MIL · Italy · Finance
€1.42-0.04 (-2.74%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.42 | -2.74% | €1.48 | €1.52 | €1.41 | 11.22K |
| 2026-09-30 | €1.46 | -2.60% | €1.57 | €1.58 | €1.43 | 40.76K |
| 2026-09-29 | €1.50 | +2.95% | €1.59 | €1.59 | €1.45 | 18.97K |
| 2026-09-28 | €1.46 | -5.39% | €1.53 | €1.55 | €1.41 | 23.48K |
| 2026-09-25 | €1.54 | +9.93% | €1.40 | €1.54 | €1.40 | 33.78K |
| 2026-09-24 | €1.40 | -0.85% | €1.47 | €1.47 | €1.40 | 1.84K |
| 2026-09-23 | €1.41 | -5.85% | €1.45 | €1.50 | €1.41 | 23.53K |
| 2026-09-22 | €1.50 | +0.32% | €1.55 | €1.55 | €1.50 | 10.66K |
| 2026-09-21 | €1.50 | -0.40% | €1.57 | €1.57 | €1.45 | 22.36K |
| 2026-09-18 | €1.50 | -3.84% | €1.60 | €1.70 | €1.45 | 65.73K |
| 2026-09-17 | €1.56 | +9.93% | €1.47 | €1.64 | €1.47 | 167.64K |
| 2026-09-16 | €1.42 | +16.39% | €1.35 | €1.45 | €1.33 | 82.58K |
| 2026-09-15 | €1.22 | +7.02% | €1.15 | €1.27 | €1.13 | 50.79K |
| 2026-09-14 | €1.14 | -5.00% | €1.08 | €1.19 | €1.08 | 14.11K |
| 2026-09-11 | €1.20 | -1.07% | €1.21 | €1.22 | €1.16 | 26.24K |
| 2026-09-10 | €1.21 | -6.84% | €1.34 | €1.36 | €1.21 | 42.79K |
| 2026-09-09 | €1.30 | -8.41% | €1.41 | €1.48 | €1.30 | 19.66K |
| 2026-09-08 | €1.42 | -4.46% | €1.49 | €1.49 | €1.42 | 30.58K |
| 2026-09-07 | €1.49 | +3.62% | €1.44 | €1.55 | €1.40 | 7.91K |
| 2026-09-04 | €1.44 | +1.13% | €1.46 | €1.48 | €1.40 | 29.14K |
| 2026-09-03 | €1.42 | -3.01% | €1.51 | €1.51 | €1.42 | 29.28K |
| 2026-09-02 | €1.46 | -5.43% | €1.54 | €1.54 | €1.46 | 14.40K |
| 2026-09-01 | €1.55 | -1.28% | €1.50 | €1.56 | €1.50 | 12.12K |
| 2026-08-31 | €1.57 | +6.23% | €1.50 | €1.59 | €1.49 | 41.62K |
| 2026-08-28 | €1.48 | -0.27% | €1.55 | €1.55 | €1.48 | 7.53K |
| 2026-08-27 | €1.48 | 0.00% | €1.50 | €1.58 | €1.38 | 128.01K |
| 2026-08-26 | €1.48 | -15.91% | €1.81 | €1.81 | €1.48 | 106.97K |
| 2026-08-25 | €1.76 | -11.11% | €1.98 | €2.36 | €1.76 | 278.51K |
| 2026-08-24 | €1.98 | +50.00% | €1.98 | €1.98 | €1.98 | 70.03K |
| 2026-08-21 | €1.32 | -5.71% | €1.40 | €1.54 | €1.30 | 138.15K |
| 2026-08-20 | €1.40 | +33.08% | €1.04 | €1.40 | €1.04 | 124.42K |
| 2026-08-19 | €1.05 | +1.15% | €1.05 | €1.05 | €1.05 | 750 |
| 2026-08-18 | €1.04 | -1.52% | €1.02 | €1.05 | €1.02 | 3.48K |
| 2026-08-17 | €1.06 | +1.93% | €1.06 | €1.06 | €1.04 | 3.90K |
| 2026-08-14 | €1.04 | +1.57% | €1.02 | €1.08 | €1.02 | 11.91K |
| 2026-08-13 | €1.02 | 0.00% | €1.06 | €1.06 | €1.00 | 18.10K |
| 2026-08-12 | €1.02 | +2.00% | €1.06 | €1.06 | €1.02 | 9.88K |
| 2026-08-11 | €1.00 | -2.72% | €1.04 | €1.04 | €1.00 | 3.63K |
| 2026-08-10 | €1.03 | +7.08% | €1.02 | €1.04 | €1.00 | 48.74K |
| 2026-08-07 | €0.96 | -3.61% | €1.00 | €1.00 | €0.94 | 8.07K |
| 2026-08-06 | €1.00 | -0.40% | €1.02 | €1.02 | €1.00 | 323 |
| 2026-08-05 | €1.00 | +4.17% | €0.96 | €1.02 | €0.96 | 11.37K |
| 2026-08-04 | €0.96 | -8.75% | €1.02 | €1.02 | €0.96 | 58.28K |
| 2026-08-03 | €1.05 | +1.15% | €1.00 | €1.08 | €1.00 | 10.28K |
| 2026-07-31 | €1.04 | +2.36% | €1.10 | €1.10 | €1.00 | 41.42K |
| 2026-07-30 | €1.02 | +2.01% | €1.04 | €1.06 | €0.98 | 16.50K |
| 2026-07-29 | €1.00 | +2.05% | €1.00 | €1.02 | €0.98 | 13.62K |
| 2026-07-28 | €0.98 | -2.01% | €0.99 | €1.06 | €0.96 | 15.34K |
| 2026-07-27 | €1.00 | +10.67% | €0.96 | €1.00 | €0.96 | 20.40K |
| 2026-07-24 | €0.90 | -2.17% | €0.94 | €0.94 | €0.90 | 2.91K |
| 2026-07-23 | €0.92 | 0.00% | €0.92 | €0.93 | €0.82 | 26.95K |
| 2026-07-22 | €0.92 | -4.96% | €0.97 | €0.98 | €0.92 | 12.02K |
| 2026-07-21 | €0.97 | -3.20% | €1.00 | €1.00 | €0.96 | 2.28K |
| 2026-07-20 | €1.00 | -3.85% | €1.04 | €1.04 | €1.00 | 1.38K |
| 2026-07-17 | €1.04 | -2.99% | €1.06 | €1.06 | €0.98 | 15.94K |
| 2026-07-16 | €1.07 | -0.74% | €1.07 | €1.07 | €1.00 | 27.15K |
| 2026-07-15 | €1.08 | +1.89% | €1.07 | €1.08 | €1.07 | 5.10K |
| 2026-07-14 | €1.06 | +1.92% | €1.02 | €1.06 | €1.00 | 12.77K |
| 2026-07-13 | €1.04 | 0.00% | €1.08 | €1.10 | €1.04 | 18.54K |
| 2026-07-10 | €1.04 | -5.45% | €1.12 | €1.13 | €1.04 | 34.75K |
| 2026-07-09 | €1.10 | +10.89% | €1.02 | €1.10 | €0.97 | 41.04K |
| 2026-07-08 | €0.99 | -12.98% | €1.10 | €1.14 | €0.99 | 27.53K |
| 2026-07-07 | €1.14 | +3.64% | €1.12 | €1.18 | €1.12 | 36.27K |
| 2026-07-06 | €1.10 | -1.79% | €1.12 | €1.20 | €1.08 | 13.36K |
| 2026-07-03 | €1.12 | -11.39% | €1.36 | €1.36 | €1.10 | 91.07K |
| 2026-07-02 | €1.26 | -14.59% | €1.46 | €1.46 | €1.26 | 47.18K |
| 2026-07-01 | €1.48 | +3.93% | €1.48 | €1.48 | €1.42 | 917 |
| 2026-06-30 | €1.42 | +1.71% | €1.46 | €1.49 | €1.42 | 6.98K |
| 2026-06-29 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 65 |
| 2026-06-26 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 3.08K |
| 2026-06-25 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 100 |
| 2026-06-24 | €1.40 | 0.00% | €1.40 | €1.40 | €1.38 | 1.06K |
| 2026-06-23 | €1.40 | +2.94% | €1.42 | €1.44 | €1.36 | 10.97K |
| 2026-06-22 | €1.36 | -1.73% | €1.40 | €1.44 | €1.36 | 7.31K |
| 2026-06-19 | €1.38 | -3.89% | €1.44 | €1.46 | €1.36 | 9.96K |
| 2026-06-18 | €1.44 | +1.41% | €1.42 | €1.44 | €1.42 | 550 |
| 2026-06-17 | €1.42 | +2.90% | €1.44 | €1.44 | €1.36 | 2.57K |
| 2026-06-16 | €1.38 | -2.82% | €1.44 | €1.44 | €1.38 | 7.94K |
| 2026-06-15 | €1.42 | -2.47% | €1.46 | €1.46 | €1.32 | 16.09K |
| 2026-06-12 | €1.46 | +7.06% | €1.41 | €1.50 | €1.30 | 53.25K |
| 2026-06-11 | €1.36 | -1.45% | €1.40 | €1.46 | €1.36 | 25.86K |
| 2026-06-10 | €1.38 | -4.43% | €1.42 | €1.50 | €1.38 | 22.66K |
| 2026-06-09 | €1.44 | +1.69% | €1.42 | €1.57 | €1.42 | 16.90K |
| 2026-06-08 | €1.42 | -6.58% | €1.50 | €1.56 | €1.42 | 57.09K |
| 2026-06-05 | €1.52 | -9.52% | €1.68 | €1.68 | €1.51 | 34.06K |
| 2026-06-04 | €1.68 | +2.94% | €1.68 | €1.68 | €1.68 | 2.84K |
| 2026-06-03 | €1.63 | +2.00% | €1.64 | €1.68 | €1.60 | 22.54K |
| 2026-06-02 | €1.60 | +0.50% | €1.60 | €1.60 | €1.58 | 2.40K |
| 2026-06-01 | €1.59 | +2.05% | €1.66 | €1.66 | €1.56 | 18.54K |
| 2026-05-29 | €1.56 | -1.76% | €1.59 | €1.60 | €1.52 | 42.48K |