EPH SpA (EPH)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0022 | -7.85714285714 | 0.028 | 0.028 | 0.014 | 682946 | 0.01772704 | DE |
| 4 | -0.0762 | -74.7058823529 | 0.102 | 0.103 | 0.014 | 369050 | 0.03860543 | DE |
| 12 | 0.0248 | 2480 | 0.001 | 0.55 | 0.0001 | 7394400 | 0.00219763 | DE |
| 26 | 0.0255 | 8500 | 0.0003 | 0.55 | 0.0001 | 6483877 | 0.00210786 | DE |
| 52 | 0.0252 | 4200 | 0.0006 | 0.55 | 0.0001 | 8685403 | 0.00157446 | DE |
| 156 | 0.0252 | 4200 | 0.0006 | 0.55 | 0.0001 | 8685403 | 0.00157446 | DE |
| 260 | 0.0252 | 4200 | 0.0006 | 0.55 | 0.0001 | 8685403 | 0.00157446 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720022100 | 0.079 | -0.006 | -7.06 | 0.085 | 0.085 | 0.079 | 111109 |
| 1719935700 | 0.085 | 0.0264 | 45.05 | 0.085 | 0.085 | 0.085 | 104050 |
| 1719849300 | 0.0586 | 0.008 | 15.81 | 0.0512 | 0.0586 | 0.0512 | 120595 |
| 1719590100 | 0.0506 | -0.0144 | -22.15 | 0.059 | 0.059 | 0.0506 | 206200 |
| 1719503700 | 0.065 | -0.007 | -9.72 | 0.089 | 0.089 | 0.0648 | 174071 |
| 1719417300 | 0.072 | -0.014 | -16.28 | 0.0822 | 0.0822 | 0.072 | 105130 |
| 1719330900 | 0.0859999 | -0.014 | -14.00 | 0.1 | 0.101 | 0.0859999 | 188046 |
| 1719244500 | 0.1 | -0.002 | -1.96 | 0.1019999 | 0.103 | 0.095 | 229367 |
| 1718985300 | 0.1019999 | -0.0245 | -19.37 | 0.1255 | 0.1355 | 0.1019999 | 312553 |
| 1718898900 | 0.1265 | -0.0035 | -2.69 | 0.1395 | 0.1395 | 0.125 | 92584 |
| 1718812500 | 0.13 | -0.015 | -10.34 | 0.133 | 0.1409999 | 0.127 | 72584 |
| 1718726100 | 0.145 | -0.0015 | -1.02 | 0.14 | 0.15 | 0.14 | 73493 |
| 1718639700 | 0.1465 | -0.0215 | -12.80 | 0.17 | 0.17 | 0.144 | 88023 |
| 1718380500 | 0.168 | 0.003 | 1.82 | 0.15 | 0.178 | 0.15 | 93394 |
| 1718294100 | 0.165 | 0 | 0.00 | 0.17 | 0.191 | 0.1625 | 124937 |
| 1718207700 | 0.165 | -0.035 | -17.50 | 0.2 | 0.2 | 0.165 | 48020 |
| 1718121300 | 0.2 | -0.079 | -28.32 | 0.216 | 0.24 | 0.2 | 137892 |
| 1718034900 | 0.279 | -0.05 | -15.20 | 0.329 | 0.329 | 0.279 | 24053 |
| 1717775700 | 0.329 | -0.051 | -13.42 | 0.33 | 0.332 | 0.329 | 78090 |
| 1717689300 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.35 | 101290 |
| 1717602900 | 0.38 | -0.14 | -26.92 | 0.55 | 0.55 | 0.38 | 166568 |
| 1717516500 | 0.52 | 0.1537 | 41.96 | 0.45 | 0.52 | 0.438 | 241504 |
| 1717430100 | 0.3663 | 0.036 | 10.90 | 0.3505 | 0.3663 | 0.349 | 120135 |
| 1717170900 | 0.3303 | 0.1053 | 46.80 | 0.3303 | 0.3303 | 0.3303 | 59681 |
| 1717084500 | 0.225 | 0.075 | 50.00 | 0.225 | 0.225 | 0.225 | 26967 |
| 1716998100 | 0.15 | 0.02 | 15.38 | 0.15 | 0.151 | 0.15 | 10022 |
| 1716911700 | 0.13 | 0.03 | 30.00 | 0.13 | 0.13 | 0.13 | 2608 |
| 1716825300 | 0.1 | 0.0999 | 99,900.00 | 0.1 | 0.1 | 0.1 | 1320 |
| 1716566100 | 0.0001 | -0.0001 | -50.00 | 0.0002 | 0.0002 | 0.0001 | 48777885 |
| 1716479700 | 0.0002 | -0.0001 | -33.34 | 0.0002 | 0.0002 | 0.0002 | 76680321 |
| 1716393300 | 0.0002999 | -0.0001 | -25.00 | 0.0002999 | 0.0002999 | 0.0002999 | 40150377 |
| 1716306900 | 0.0004 | -0.0001 | -20.00 | 0.0002999 | 0.0004 | 0.0002999 | 50268289 |
| 1716220500 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0004 | 29147000 |
| 1715961300 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0005 | 50853280 |
| 1715874900 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 10528140 |
| 1715788500 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 12182000 |
| 1715702100 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0005999 | 0.0005999 | 6297159 |
| 1715615700 | 0.0007 | -0.0002 | -22.22 | 0.0007 | 0.0007 | 0.0005999 | 18701594 |
| 1715356500 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.0009 | 0.0008 | 13604744 |
| 1715270100 | 0.0008 | 0.0001 | 14.29 | 0.0007 | 0.0008 | 0.0007 | 3096100 |
| 1715183700 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0008 | 0.0007 | 16546434 |
| 1715097300 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0008 | 0.0008 | 12574986 |
| 1715010900 | 0.0009 | -0.0001 | -10.00 | 0.001 | 0.001 | 0.0009 | 640093 |
| 1714751700 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.001 | 0.001 | 298320 |
| 1714665300 | 0.0009 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 8947016 |
| 1714492500 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.0009 | 0.0009 | 19740014 |
| 1714406100 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.001 | 0.001 | 7979133 |
| 1714146900 | 0.0009 | -0.0001 | -10.00 | 0.001 | 0.0011 | 0.0009 | 11666594 |
| 1714060500 | 0.001 | -0.0001 | -9.09 | 0.0011 | 0.0011 | 0.001 | 13388165 |
| 1713974100 | 0.0011 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011 | 1218333 |
| 1713887700 | 0.0011 | 0.0002 | 22.22 | 0.001 | 0.0011 | 0.001 | 3550779 |
| 1713801300 | 0.0009 | 0 | 0.00 | 0.001 | 0.001 | 0.0009 | 17752147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
