EPH SpA Historical Data - EPH | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
EPH SpA (EPH)
EPH SpA (EPH) Historical

EPH SpA (EPH)

0.0002

0.00

(0.00%)

Closed October 04 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.0002	0.0002	0.0002	8634027	0.0002	DE
4	-0.003	-93.75	0.0032	0.0032	0.0002	19298374	0.00050688	DE
12	-0.0394	-99.4949494949	0.0396	0.0396	0.0002	7954456	0.00139451	DE
26	-0.0018	-90	0.002	0.55	0.0001	7704212	0.00164927	DE
52	-0.0004	-66.6666666667	0.0006	0.55	0.0001	8712156	0.00147821	DE
156	-0.0004	-66.6666666667	0.0006	0.55	0.0001	8712156	0.00147821	DE
260	-0.0004	-66.6666666667	0.0006	0.55	0.0001	8712156	0.00147821	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727970900	0.0002	0	0.00	0.0002	0.0002	0.0002	3280000
1727884500	0.0002	0	0.00	0.0002	0.0002	0.0002	1140000
1727798100	0.0002	0	0.00	0.0002	0.0002	0.0002	5065114
1727711700	0.0002	0	0.00	0.0002	0.0002	0.0002	11960000
1727452500	0.0002	0	0.00	0.0002	0.0002	0.0002	21725020
1727366100	0.0002	0	0.00	0.0002	0.0002	0.0002	32233311
1727279700	0.0002	-0.0002	-50.00	0.0002	0.0002	0.0002	79426101
1727193300	0.0004	0	0.00	0.0004	0.0004	0.0004	35232333
1727106900	0.0004	0	0.00	0.0004	0.0004	0.0004	42043483
1726847700	0.0004	-0.0002	-33.34	0.0004	0.0004	0.0004	31430668
1726761300	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	30515513
1726674900	0.0005999	-0.0004	-40.00	0.0005999	0.0008	0.0005999	20260402
1726588500	0.001	0	0.00	0.0008	0.001	0.0008	11917800
1726502100	0.001	0	0.00	0.001	0.001	0.001	13089600
1726242900	0.001	-0.0004	-28.57	0.0011999	0.0014	0.001	20733778
1726156500	0.0014	0	0.00	0.0014	0.0014	0.0014	6501880
1726070100	0.0014	-0.0004	-22.22	0.0016	0.0016	0.0014	9818060
1725983700	0.0018	-0.0006	-25.00	0.0023999	0.0023999	0.0018	4684711
1725897300	0.0023999	-0.0006	-20.00	0.0028	0.0028	0.0023999	1710700
1725638100	0.003	0	0.00	0.0032	0.0032	0.003	3199010
1725551700	0.003	0.0006001	25.01	0.0034	0.0034	0.003	9263861
1725465300	0.0023999	0.0005999	33.33	0.0023999	0.0023999	0.0023999	3553040
1725378900	0.0018	0.0004	28.57	0.0016	0.0018	0.0016	2805000
1725292500	0.0014	0	0.00	0.0016	0.0016	0.0014	10775266
1725033300	0.0014	-0.0002	-12.50	0.0018	0.0018	0.0014	3923108
1724946900	0.0016	-0.0004	-20.00	0.002	0.002	0.0016	7499064
1724860500	0.002	-0.0006	-23.08	0.0022	0.0022	0.002	6496936
1724774100	0.0026	-0.001	-27.78	0.0028	0.0028	0.0026	3414749
1724687700	0.0036	-0.0006	-14.29	0.0044	0.0044	0.0036	1720600
1724428500	0.0042	-0.0004	-8.70	0.0044	0.0044	0.004	7326409
1724342100	0.0046	-0.0004	-8.00	0.005	0.005	0.0046	1395263
1724255700	0.005	-0.0006	-10.71	0.0056	0.0056	0.005	1678864
1724169300	0.0056	-0.0006	-9.68	0.0062	0.0062	0.0056	1133233
1724082900	0.0062	-0.0004	-6.06	0.0066	0.0066	0.0057999	1549660
1723823700	0.0066	-0.0006	-8.33	0.0074	0.0074	0.0066	1574400
1723650900	0.0072	-0.0004	-5.26	0.0084	0.0084	0.0072	1467179
1723564500	0.0076	-0.0002	-2.56	0.0068	0.0076	0.0064	992700
1723478100	0.0078	-0.0012	-13.33	0.009	0.009	0.0078	894300
1723218900	0.009	0	0.00	0.01	0.01	0.0088	989200
1723132500	0.009	-0.002	-18.18	0.0102	0.0104	0.009	1294073
1723046100	0.011	-0.0004	-3.51	0.0118	0.0122	0.01	1604300
1722959700	0.0114	-0.0026	-18.57	0.013	0.013	0.0114	1011850
1722873300	0.014	0	0.00	0.014	0.0154	0.014	182600
1722614100	0.014	0.0014	11.11	0.0128	0.0154	0.0128	743006
1722527700	0.0126	-0.0034	-21.25	0.014	0.014	0.0126	968950
1722441300	0.016	0	0.00	0.0162	0.0162	0.014	716149
1722354900	0.016	-0.0038	-19.19	0.0196	0.0196	0.016	626190
1722268500	0.0198	-0.0026	-11.61	0.02	0.02	0.0198	584820
1722009300	0.0224	-0.0008	-3.45	0.0231999	0.0231999	0.022	187873
1721922900	0.0231999	0.0011999	5.45	0.023	0.026	0.0222	584773
1721836500	0.022	-0.002	-8.33	0.024	0.0274	0.022	879771
1721750100	0.024	0.001	4.35	0.028	0.0294	0.024	1020701
1721663700	0.023	0.0078	51.32	0.022	0.023	0.022	503660
1721404500	0.0152	0.0012	8.57	0.014	0.0152	0.014	699608
1721318100	0.014	-0.005	-26.32	0.017	0.017	0.014	1027255
1721231700	0.019	-0.001	-5.00	0.02	0.02	0.0178	287952
1721145300	0.02	-0.0036	-15.25	0.0234	0.0234	0.02	831017
1721058900	0.0236	-0.0082	-25.79	0.028	0.028	0.0236	568900
1720799700	0.0318	-0.0042	-11.67	0.0396	0.0396	0.0318	569165
1720713300	0.036	-0.0122	-25.31	0.046	0.046	0.036	662916
1720626900	0.0482	-0.0068	-12.36	0.052	0.052	0.0482	328145
1720540500	0.055	-0.005	-8.33	0.06	0.06	0.055	348442
1720454100	0.06	-0.005	-7.69	0.0648	0.0648	0.055	251085
1720194900	0.065	-0.009	-12.16	0.074	0.075	0.065	304442
1720108500	0.074	-0.005	-6.33	0.067	0.074	0.065	263505

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