ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,431.60
-0.04%
US Tech 100
19,168.00
0.52%
Dow Jones
38,589.16
-0.15%
Brent Oil
82.275
0.00%
Bitcoin
66,220.83
0.33%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. EPH SpA (EPH)

  7. EPH SpA (EPH) Historical

EPH EPH SpA

0.168
0.018 (12.00%)
Jun 14 2024 - Closed
Delayed by 15 minutes

EPH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.168 0.003 1.82% 0.15 0.178 0.15 93,394
Jun 13 2024 0.165 0.00 0.00% 0.17 0.191 0.1625 124,937
Jun 12 2024 0.165 -0.035 -17.50% 0.20 0.20 0.165 48,020
Jun 11 2024 0.20 -0.129 -39.21% 0.216 0.24 0.20 137,892
Jun 10 2024 0.329 0.00 0.00% 0.329 0.329 0.329 0.00
Jun 07 2024 0.329 -0.051 -13.42% 0.33 0.332 0.329 78,090
Jun 06 2024 0.38 0.00 0.00% 0.38 0.38 0.35 101,290
Jun 05 2024 0.38 -0.14 -26.92% 0.55 0.55 0.38 166,568
Jun 04 2024 0.52 0.1537 41.96% 0.45 0.52 0.438 241,504
Jun 03 2024 0.3663 0.036 10.90% 0.3505 0.3663 0.349 120,135
May 31 2024 0.3303 0.1053 46.80% 0.3303 0.3303 0.3303 59,681
May 30 2024 0.225 0.075 50.00% 0.225 0.225 0.225 26,967
May 29 2024 0.15 0.02 15.38% 0.15 0.151 0.15 10,022
May 28 2024 0.13 0.03 30.00% 0.13 0.13 0.13 2,608
May 27 2024 0.10 0.0999 99,900.00% 0.10 0.10 0.10 1,320
May 24 2024 0.0001 -0.0001 -50.00% 0.0002 0.0002 0.0001 48,777,885
May 23 2024 0.0002 -0.0001 -33.34% 0.0002 0.0002 0.0002 76,680,321
May 22 2024 0.0003 -0.0001 -25.00% 0.0003 0.0003 0.0003 40,150,377
May 21 2024 0.0004 -0.0001 -20.00% 0.0003 0.0004 0.0003 50,268,289
May 20 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0004 29,147,000
May 17 2024 0.0005 -0.0001 -16.67% 0.0005 0.0005 0.0005 50,853,280
May 16 2024 0.0006 0.00 0.00% 0.0005 0.0006 0.0005 10,528,140
May 15 2024 0.0006 0.00 0.00% 0.0006 0.0007 0.0006 12,182,000
May 14 2024 0.0006 -0.0001 -14.29% 0.0006 0.0006 0.0006 6,297,159
May 13 2024 0.0007 -0.0002 -22.22% 0.0007 0.0007 0.0006 18,701,594
May 10 2024 0.0009 0.0001 12.50% 0.0008 0.0009 0.0008 13,604,744
May 09 2024 0.0008 0.0001 14.29% 0.0007 0.0008 0.0007 3,096,100
May 08 2024 0.0007 -0.0001 -12.50% 0.0008 0.0008 0.0007 16,546,434
May 07 2024 0.0008 -0.0001 -11.11% 0.0008 0.0008 0.0008 12,574,986
May 06 2024 0.0009 -0.0001 -10.00% 0.001 0.001 0.0009 640,093
May 03 2024 0.001 0.0001 11.11% 0.001 0.001 0.001 298,320
May 02 2024 0.0009 0.00 0.00% 0.0008 0.0009 0.0008 8,947,016
Apr 30 2024 0.0009 -0.0001 -10.00% 0.0009 0.0009 0.0009 19,740,014
Apr 29 2024 0.001 0.0001 11.11% 0.001 0.001 0.001 7,979,133
Apr 26 2024 0.0009 -0.0001 -10.00% 0.001 0.0011 0.0009 11,666,594
Apr 25 2024 0.001 -0.0001 -9.09% 0.0011 0.0011 0.001 13,388,165
Apr 24 2024 0.0011 0.00 0.00% 0.0012 0.0012 0.0011 1,218,333
Apr 23 2024 0.0011 0.0002 22.22% 0.001 0.0011 0.001 3,550,779
Apr 22 2024 0.0009 0.00 0.00% 0.001 0.001 0.0009 17,752,147
Apr 19 2024 0.0009 -0.0003 -25.00% 0.0012 0.0012 0.0009 5,050,000
Apr 18 2024 0.0012 0.00 0.00% 0.0012 0.0012 0.0012 623,598
Apr 17 2024 0.0012 0.00 0.00% 0.0011 0.0012 0.001 4,774,456
Apr 16 2024 0.0012 -0.0001 -7.69% 0.0013 0.0013 0.0011 6,032,300
Apr 15 2024 0.0013 -0.0001 -7.14% 0.0015 0.0015 0.0013 5,269,653
Apr 12 2024 0.0014 -0.0004 -22.22% 0.0018 0.0018 0.0013 18,665,345
Apr 11 2024 0.0018 -0.0002 -10.00% 0.0019 0.002 0.0018 1,684,105
Apr 10 2024 0.002 0.0001 5.26% 0.002 0.002 0.002 285,220
Apr 09 2024 0.0019 0.00 0.00% 0.0019 0.0019 0.0019 105,000
Apr 08 2024 0.0019 0.00 0.00% 0.002 0.002 0.0019 320,819
Apr 05 2024 0.0019 -0.0002 -9.52% 0.002 0.002 0.0019 711,075
Apr 04 2024 0.0021 0.0001 5.00% 0.002 0.0021 0.002 1,147,103
Apr 03 2024 0.002 0.0002 11.11% 0.0018 0.002 0.0018 1,884,000
Apr 02 2024 0.0018 0.00 0.00% 0.0018 0.002 0.0018 3,288,577
Mar 28 2024 0.0018 -0.0002 -10.00% 0.0022 0.0022 0.0018 4,090,042
Mar 27 2024 0.002 0.00 0.00% 0.002 0.002 0.002 3,314,720
Mar 26 2024 0.002 -0.0002 -9.09% 0.0022 0.0022 0.002 1,505,440
Mar 25 2024 0.0022 0.00 0.00% 0.0022 0.0026 0.0022 9,365,565
Mar 22 2024 0.0022 -0.001 -31.25% 0.003 0.003 0.002 16,230,434
Mar 21 2024 0.0032 -0.0002 -5.88% 0.0036 0.0036 0.003 1,040,294
Mar 20 2024 0.0034 0.00 0.00% 0.0034 0.0036 0.0032 3,006,239
Mar 19 2024 0.0034 0.0002 6.25% 0.0034 0.0034 0.0032 668,852
Mar 18 2024 0.0032 -0.0006 -15.79% 0.0038 0.004 0.0032 8,977,735
Mar 15 2024 0.0038 -0.0004 -9.52% 0.0046 0.0046 0.0038 4,191,782

Your Recent History

BIT
EPH
EPH
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved