Esperion Therapeutics Inc (0ET.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | - |
| 25 July 2024 | 2.0930 | 2.2490 | 2.0930 | 2.2490 | 2.2490 | - |
| 24 July 2024 | 2.0910 | 2.2010 | 2.0910 | 2.1850 | 2.1850 | - |
| 23 July 2024 | 2.1370 | 2.2310 | 2.1370 | 2.1940 | 2.1940 | - |
| 22 July 2024 | 2.1290 | 2.1610 | 2.1070 | 2.1070 | 2.1070 | - |
| 19 July 2024 | 2.1820 | 2.2130 | 2.1820 | 2.1960 | 2.1960 | - |
| 18 July 2024 | 2.3230 | 2.3660 | 2.2730 | 2.3170 | 2.3170 | - |
| 17 July 2024 | 2.4190 | 2.4310 | 2.3390 | 2.3760 | 2.3760 | - |
| 16 July 2024 | 2.2080 | 2.4940 | 2.2080 | 2.4940 | 2.4940 | - |
| 15 July 2024 | 2.2250 | 2.2620 | 2.2230 | 2.2570 | 2.2570 | - |
| 12 July 2024 | 2.2120 | 2.2650 | 2.2120 | 2.2650 | 2.2650 | - |
| 11 July 2024 | 2.1030 | 2.2640 | 2.1030 | 2.2640 | 2.2640 | - |
| 10 July 2024 | 2.2140 | 2.2830 | 2.1250 | 2.1270 | 2.1270 | - |
| 09 July 2024 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | - |
| 08 July 2024 | 2.1870 | 2.2360 | 2.1870 | 2.2360 | 2.2360 | - |
| 05 July 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
| 04 July 2024 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | - |
| 03 July 2024 | 2.1130 | 2.1410 | 2.1130 | 2.1410 | 2.1410 | - |
| 02 July 2024 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
| 01 July 2024 | 1.9815 | 2.1430 | 1.9815 | 2.1430 | 2.1430 | - |
| 28 June 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
| 27 June 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
| 26 June 2024 | 1.8935 | 2.0100 | 1.8935 | 2.0100 | 2.0100 | 1,250 |
| 25 June 2024 | 1.9685 | 2.0480 | 1.9685 | 2.0380 | 2.0380 | - |
| 24 June 2024 | 1.9850 | 2.0530 | 1.9850 | 2.0350 | 2.0350 | - |
| 21 June 2024 | 2.0540 | 2.1330 | 2.0320 | 2.0320 | 2.0320 | - |
| 20 June 2024 | 2.4470 | 2.4470 | 2.1500 | 2.1500 | 2.1500 | 30,000 |
| 19 June 2024 | 2.4480 | 2.4480 | 2.4460 | 2.4460 | 2.4460 | - |
| 18 June 2024 | 2.5950 | 2.6780 | 2.5950 | 2.6520 | 2.6520 | - |
| 17 June 2024 | 2.7020 | 2.7020 | 2.6170 | 2.6350 | 2.6350 | - |
| 14 June 2024 | 2.6210 | 2.6330 | 2.6210 | 2.6330 | 2.6330 | - |
| 13 June 2024 | 2.5940 | 2.6310 | 2.5940 | 2.6310 | 2.6310 | - |
| 12 June 2024 | 2.6170 | 2.7820 | 2.6170 | 2.7820 | 2.7820 | - |
| 11 June 2024 | 2.6210 | 2.6750 | 2.6210 | 2.6750 | 2.6750 | - |
| 10 June 2024 | 2.5170 | 2.7100 | 2.5170 | 2.7100 | 2.7100 | - |
| 07 June 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 06 June 2024 | 2.0670 | 2.2410 | 2.0670 | 2.2410 | 2.2410 | - |
| 05 June 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 04 June 2024 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | - |
| 03 June 2024 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | - |
| 31 May 2024 | 2.0430 | 2.0570 | 2.0430 | 2.0570 | 2.0570 | - |
| 30 May 2024 | 1.9410 | 2.0780 | 1.9410 | 2.0780 | 2.0780 | - |
| 29 May 2024 | 1.8600 | 1.9460 | 1.8600 | 1.9460 | 1.9460 | - |
| 28 May 2024 | 1.8900 | 1.9805 | 1.8900 | 1.8920 | 1.8920 | - |
| 27 May 2024 | 1.8955 | 1.8955 | 1.8930 | 1.8935 | 1.8935 | - |
| 24 May 2024 | 2.0090 | 2.0090 | 1.9560 | 1.9655 | 1.9655 | - |
| 23 May 2024 | 2.1320 | 2.1320 | 2.0420 | 2.0640 | 2.0640 | - |
| 22 May 2024 | 2.1430 | 2.2330 | 2.1430 | 2.2010 | 2.2010 | - |
| 21 May 2024 | 2.2060 | 2.2210 | 2.2060 | 2.2210 | 2.2210 | - |
| 20 May 2024 | 2.0940 | 2.2370 | 2.0940 | 2.2370 | 2.2370 | - |
| 17 May 2024 | 2.3030 | 2.3030 | 2.1450 | 2.1450 | 2.1450 | - |
| 16 May 2024 | 2.0500 | 2.3090 | 2.0500 | 2.3090 | 2.3090 | 200 |
| 15 May 2024 | 1.9435 | 2.0530 | 1.9435 | 2.0330 | 2.0330 | - |
| 14 May 2024 | 1.9960 | 2.0270 | 1.9630 | 1.9715 | 1.9715 | - |
| 13 May 2024 | 1.9715 | 2.0320 | 1.9715 | 2.0320 | 2.0320 | - |
| 10 May 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 09 May 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| 08 May 2024 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
| 07 May 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| 06 May 2024 | 1.8740 | 1.9500 | 1.8740 | 1.9390 | 1.9390 | 50,000 |
| 03 May 2024 | 1.8610 | 1.9795 | 1.8610 | 1.8965 | 1.8965 | - |
| 02 May 2024 | 1.8455 | 1.9000 | 1.8455 | 1.8885 | 1.8885 | - |
| 30 Apr 2024 | 1.8035 | 1.8410 | 1.8035 | 1.8410 | 1.8410 | - |
| 29 Apr 2024 | 1.7090 | 1.8600 | 1.7090 | 1.8335 | 1.8335 | - |
| 26 Apr 2024 | 1.7900 | 1.8105 | 1.7830 | 1.8105 | 1.8105 | - |
| 25 Apr 2024 | 1.9390 | 1.9390 | 1.8000 | 1.8135 | 1.8135 | - |
| 24 Apr 2024 | 1.8855 | 2.0130 | 1.8855 | 1.9385 | 1.9385 | 1,000 |
| 23 Apr 2024 | 1.7305 | 1.9500 | 1.7305 | 1.9500 | 1.9500 | - |
| 22 Apr 2024 | 1.7640 | 1.7640 | 1.7345 | 1.7345 | 1.7345 | - |
| 19 Apr 2024 | 1.6960 | 1.8080 | 1.6935 | 1.8080 | 1.8080 | - |
| 18 Apr 2024 | 1.6610 | 1.7250 | 1.6610 | 1.7250 | 1.7250 | - |
| 17 Apr 2024 | 1.7455 | 1.7550 | 1.7025 | 1.7170 | 1.7170 | - |
| 16 Apr 2024 | 1.7620 | 1.8290 | 1.7620 | 1.7660 | 1.7660 | - |
| 15 Apr 2024 | 1.9385 | 1.9385 | 1.8375 | 1.8675 | 1.8675 | - |
| 12 Apr 2024 | 2.0910 | 2.0910 | 2.0150 | 2.0150 | 2.0150 | - |
| 11 Apr 2024 | 2.2660 | 2.2660 | 2.2410 | 2.2480 | 2.2480 | - |
| 10 Apr 2024 | 2.4840 | 2.4840 | 2.2730 | 2.2730 | 2.2730 | - |
| 09 Apr 2024 | 2.6970 | 2.7500 | 2.6970 | 2.7210 | 2.7210 | - |
| 08 Apr 2024 | 2.9710 | 3.3270 | 2.9710 | 3.2430 | 3.2430 | 1,340 |
| 05 Apr 2024 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | - |
| 04 Apr 2024 | 2.7810 | 2.9890 | 2.7810 | 2.9890 | 2.9890 | 1,427 |
| 03 Apr 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | - |
| 02 Apr 2024 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | 100 |
| 28 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 27 Mar 2024 | 2.4050 | 2.4850 | 2.4050 | 2.4850 | 2.4850 | - |
| 26 Mar 2024 | 2.3300 | 2.5450 | 2.3300 | 2.5450 | 2.5450 | - |
| 25 Mar 2024 | 2.4000 | 2.5650 | 2.4000 | 2.4100 | 2.4100 | 1,000 |
| 22 Mar 2024 | 1.8780 | 2.1350 | 1.8780 | 2.1350 | 2.1350 | - |
| 21 Mar 2024 | 1.9400 | 1.9840 | 1.9400 | 1.9840 | 1.9840 | - |
| 20 Mar 2024 | 1.8540 | 1.9380 | 1.8540 | 1.9000 | 1.9000 | - |
| 19 Mar 2024 | 1.8200 | 1.9280 | 1.8200 | 1.8860 | 1.8860 | 100 |
| 18 Mar 2024 | 1.8420 | 1.8540 | 1.8240 | 1.8460 | 1.8460 | - |
| 15 Mar 2024 | 1.8360 | 1.8360 | 1.8340 | 1.8340 | 1.8340 | - |
| 14 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 13 Mar 2024 | 1.8180 | 1.9760 | 1.8180 | 1.9760 | 1.9760 | - |
| 12 Mar 2024 | 1.8700 | 1.9560 | 1.8540 | 1.8540 | 1.8540 | 7,000 |
| 11 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 08 Mar 2024 | 2.0250 | 2.0350 | 2.0050 | 2.0350 | 2.0350 | - |
| 07 Mar 2024 | 2.1750 | 2.1750 | 2.0050 | 2.0050 | 2.0050 | - |
| 06 Mar 2024 | 2.1400 | 2.2750 | 2.1400 | 2.2200 | 2.2200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.