EPH SpA (EPH)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.003 | -3.7037037037 | 0.081 | 0.0885 | 0.0685 | 45856 | 0.07975271 | DE |
| 4 | 0.002 | 2.63157894737 | 0.076 | 0.102 | 0.045 | 124120 | 0.08149975 | DE |
| 12 | -0.062 | -44.2857142857 | 0.14 | 0.14 | 0.014 | 230520 | 0.05401955 | DE |
| 26 | 0.0776 | 19400 | 0.0004 | 1 | 0.0002 | 3884206 | 0.00191237 | DE |
| 52 | 0.0744 | 2066.66666667 | 0.0036 | 1 | 0.0001 | 5115168 | 0.00201404 | DE |
| 156 | 0.0774 | 12900 | 0.0006 | 1 | 0.0001 | 6252257 | 0.00173776 | DE |
| 260 | 0.0774 | 12900 | 0.0006 | 1 | 0.0001 | 6252257 | 0.00173776 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 0.078 | -0.002 | -2.50 | 0.078 | 0.08 | 0.078 | 27100 |
| 1742489700 | 0.08 | -0.006 | -6.98 | 0.0859999 | 0.0859999 | 0.08 | 10580 |
| 1742403300 | 0.0859999 | 0.0059999 | 7.50 | 0.0885 | 0.0885 | 0.0859999 | 28500 |
| 1742316900 | 0.08 | 0.0025 | 3.23 | 0.08 | 0.0825 | 0.08 | 86002 |
| 1742230500 | 0.0775 | -0.004 | -4.91 | 0.0815 | 0.0815 | 0.0685 | 96000 |
| 1741971300 | 0.0815 | 0.002 | 2.52 | 0.081 | 0.0815 | 0.081 | 8200 |
| 1741884900 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0859999 | 0.0795 | 71980 |
| 1741798500 | 0.0795 | -0.0225 | -22.06 | 0.1 | 0.1 | 0.0795 | 151065 |
| 1741712100 | 0.1019999 | 0.0239999 | 30.77 | 0.08 | 0.1019999 | 0.08 | 876151 |
| 1741625700 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 2980 |
| 1741366500 | 0.078 | 0.003 | 4.00 | 0.073 | 0.078 | 0.073 | 177908 |
| 1741280100 | 0.075 | 0.001 | 1.35 | 0.077 | 0.077 | 0.075 | 12000 |
| 1741193700 | 0.074 | 0.004 | 5.71 | 0.077 | 0.077 | 0.069 | 45133 |
| 1741107300 | 0.07 | 0.001 | 1.45 | 0.076 | 0.079 | 0.07 | 419040 |
| 1741020900 | 0.069 | 0.0165 | 31.43 | 0.069 | 0.069 | 0.069 | 92960 |
| 1740761700 | 0.0525 | -0.0025 | -4.55 | 0.048 | 0.0525 | 0.045 | 242388 |
| 1740675300 | 0.055 | -0.01 | -15.38 | 0.062 | 0.062 | 0.055 | 49291 |
| 1740588900 | 0.065 | -0.0105 | -13.91 | 0.075 | 0.075 | 0.065 | 102700 |
| 1740502500 | 0.0755 | -0.0005 | -0.66 | 0.076 | 0.076 | 0.0755 | 4000 |
| 1740416100 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 4530 |
| 1740156900 | 0.076 | -0.001 | -1.30 | 0.076 | 0.076 | 0.076 | 1000 |
| 1740070500 | 0.077 | 0.002 | 2.67 | 0.0755 | 0.077 | 0.0755 | 49908 |
| 1739984100 | 0.075 | -0.0025 | -3.23 | 0.079 | 0.079 | 0.069 | 97100 |
| 1739897700 | 0.0775 | 0.0015 | 1.97 | 0.0775 | 0.078 | 0.0755 | 111326 |
| 1739811300 | 0.076 | 0.0005 | 0.66 | 0.073 | 0.0795 | 0.0675 | 110400 |
| 1739552100 | 0.0755 | -0.002 | -2.58 | 0.0775 | 0.08 | 0.0755 | 156112 |
| 1739465700 | 0.0775 | 0.0135 | 21.09 | 0.076 | 0.0775 | 0.073 | 312783 |
| 1739379300 | 0.064 | -0.008 | -11.11 | 0.076 | 0.083 | 0.061 | 635699 |
| 1739292900 | 0.072 | -0.0045 | -5.88 | 0.063 | 0.074 | 0.063 | 361088 |
| 1739206500 | 0.0765 | -0.0285 | -27.14 | 0.08 | 0.08 | 0.0765 | 601262 |
| 1738947300 | 0.105 | 0.0345001 | 48.94 | 0.105 | 0.105 | 0.105 | 629316 |
| 1738860900 | 0.0704999 | 0.0234999 | 50.00 | 0.0704999 | 0.0704999 | 0.0704999 | 382663 |
| 1738774500 | 0.047 | 0.006 | 14.63 | 0.045 | 0.047 | 0.045 | 409144 |
| 1738688100 | 0.041 | 0.0095 | 30.16 | 0.041 | 0.041 | 0.041 | 629969 |
| 1738601700 | 0.0315 | 0.0105 | 50.00 | 0.0315 | 0.0315 | 0.0315 | 298529 |
| 1738342500 | 0.021 | 0.004 | 23.53 | 0.019 | 0.021 | 0.019 | 144585 |
| 1738256100 | 0.017 | 0.002 | 13.33 | 0.015 | 0.017 | 0.015 | 47481 |
| 1738169700 | 0.015 | -0.0015 | -9.09 | 0.0165 | 0.0165 | 0.015 | 30000 |
| 1738083300 | 0.0165 | 0.0025 | 17.86 | 0.016 | 0.0165 | 0.016 | 370944 |
| 1737996900 | 0.014 | -0.0025 | -15.15 | 0.016 | 0.016 | 0.014 | 436734 |
| 1737737700 | 0.0165 | -0.0025 | -13.16 | 0.019 | 0.019 | 0.0165 | 580274 |
| 1737651300 | 0.019 | -0.006 | -24.00 | 0.02 | 0.023 | 0.019 | 1131929 |
| 1737564900 | 0.025 | -0.007 | -21.88 | 0.034 | 0.034 | 0.025 | 639788 |
| 1737478500 | 0.032 | -0.003 | -8.57 | 0.0304 | 0.032 | 0.0295 | 1196246 |
| 1737392100 | 0.035 | -0.0019 | -5.15 | 0.0429999 | 0.045 | 0.035 | 198009 |
| 1737132900 | 0.0369 | -0.0171 | -31.67 | 0.04 | 0.042 | 0.0369 | 227501 |
| 1737046500 | 0.054 | 0.0030001 | 5.88 | 0.061 | 0.061 | 0.054 | 106446 |
| 1736960100 | 0.0509999 | -0.0145 | -22.14 | 0.0655 | 0.0655 | 0.0502 | 143218 |
| 1736873700 | 0.0655 | 0.0245 | 59.76 | 0.0655 | 0.0655 | 0.0655 | 133625 |
| 1736787300 | 0.041 | -0.0091 | -18.16 | 0.0501 | 0.0501 | 0.041 | 68010 |
| 1736528100 | 0.0501 | -0.0211 | -29.63 | 0.0501 | 0.0501 | 0.0501 | 101381 |
| 1736441700 | 0.0712 | 0.0022 | 3.19 | 0.0692 | 0.0712 | 0.069 | 86454 |
| 1736355300 | 0.069 | -0.021 | -23.33 | 0.0801 | 0.0801 | 0.069 | 166312 |
| 1736268900 | 0.09 | -0.008 | -8.16 | 0.098 | 0.098 | 0.09 | 50630 |
| 1736182500 | 0.098 | -0.003 | -2.97 | 0.101 | 0.101 | 0.098 | 24616 |
| 1735923300 | 0.101 | -0.0054 | -5.08 | 0.1064 | 0.1064 | 0.101 | 80010 |
| 1735836900 | 0.1064 | -0.0286 | -21.19 | 0.13 | 0.13 | 0.103 | 97287 |
| 1735577700 | 0.135 | -0.005 | -3.57 | 0.103 | 0.135 | 0.103 | 16978 |
| 1735318500 | 0.14 | -0.03 | -17.65 | 0.14 | 0.14 | 0.14 | 24004 |
| 1734972900 | 0.17 | 0.0698 | 69.66 | 0.17 | 0.17 | 0.17 | 7000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
