Esperion Therapeutics Inc (0ET.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | 1.8295 | 1.8295 | 1.7325 | 1.7420 | 1.7420 | - |
| 08 Oct 2024 | 1.8015 | 1.8990 | 1.8015 | 1.8990 | 1.8990 | - |
| 07 Oct 2024 | 1.9100 | 1.9190 | 1.8360 | 1.8360 | 1.8360 | - |
| 04 Oct 2024 | 1.7250 | 1.9310 | 1.7250 | 1.9270 | 1.9270 | 200 |
| 03 Oct 2024 | 1.5935 | 1.7095 | 1.5935 | 1.7090 | 1.7090 | 570 |
| 02 Oct 2024 | 1.4025 | 1.4330 | 1.4025 | 1.4330 | 1.4330 | 10,000 |
| 01 Oct 2024 | 1.4490 | 1.4805 | 1.4245 | 1.4360 | 1.4360 | - |
| 30 Sept 2024 | 1.4490 | 1.4805 | 1.4485 | 1.4485 | 1.4485 | - |
| 27 Sept 2024 | 1.4145 | 1.4940 | 1.4145 | 1.4940 | 1.4940 | 5,000 |
| 26 Sept 2024 | 1.4175 | 1.4665 | 1.4175 | 1.4650 | 1.4650 | - |
| 25 Sept 2024 | 1.4075 | 1.4360 | 1.4075 | 1.4360 | 1.4360 | - |
| 24 Sept 2024 | 1.4240 | 1.4760 | 1.4240 | 1.4655 | 1.4655 | - |
| 23 Sept 2024 | 1.4750 | 1.4800 | 1.4635 | 1.4650 | 1.4650 | - |
| 20 Sept 2024 | 1.4985 | 1.5015 | 1.4960 | 1.5015 | 1.5015 | - |
| 19 Sept 2024 | 1.5510 | 1.6205 | 1.5415 | 1.5415 | 1.5415 | - |
| 18 Sept 2024 | 1.5490 | 1.5720 | 1.5350 | 1.5550 | 1.5550 | 320 |
| 17 Sept 2024 | 1.5335 | 1.6335 | 1.5335 | 1.6155 | 1.6155 | - |
| 16 Sept 2024 | 1.6755 | 1.6755 | 1.5440 | 1.5440 | 1.5440 | - |
| 13 Sept 2024 | 1.5380 | 1.6745 | 1.5380 | 1.6570 | 1.6570 | - |
| 12 Sept 2024 | 1.5380 | 1.5890 | 1.5380 | 1.5700 | 1.5700 | - |
| 11 Sept 2024 | 1.5105 | 1.5105 | 1.4870 | 1.4965 | 1.4965 | - |
| 10 Sept 2024 | 1.4930 | 1.5390 | 1.4855 | 1.5390 | 1.5390 | - |
| 09 Sept 2024 | 1.4455 | 1.5280 | 1.4455 | 1.5200 | 1.5200 | - |
| 06 Sept 2024 | 1.4920 | 1.4920 | 1.4555 | 1.4890 | 1.4890 | - |
| 05 Sept 2024 | 1.5840 | 1.6035 | 1.5375 | 1.5375 | 1.5375 | - |
| 04 Sept 2024 | 1.5965 | 1.6050 | 1.5965 | 1.6050 | 1.6050 | - |
| 03 Sept 2024 | 1.5960 | 1.6180 | 1.5640 | 1.6180 | 1.6180 | - |
| 02 Sept 2024 | 1.5965 | 1.5965 | 1.5955 | 1.5955 | 1.5955 | - |
| 30 Aug 2024 | 1.5235 | 1.5835 | 1.5235 | 1.5835 | 1.5835 | 250 |
| 29 Aug 2024 | 1.4715 | 1.5765 | 1.4715 | 1.5595 | 1.5595 | - |
| 28 Aug 2024 | 1.4825 | 1.5445 | 1.4825 | 1.5125 | 1.5125 | - |
| 27 Aug 2024 | 1.5215 | 1.5375 | 1.5090 | 1.5090 | 1.5090 | - |
| 26 Aug 2024 | 1.5275 | 1.5725 | 1.5275 | 1.5565 | 1.5565 | - |
| 23 Aug 2024 | 1.4905 | 1.5685 | 1.4905 | 1.5685 | 1.5685 | - |
| 22 Aug 2024 | 1.5230 | 1.5600 | 1.5230 | 1.5600 | 1.5600 | 5,000 |
| 21 Aug 2024 | 1.5525 | 1.5800 | 1.5405 | 1.5490 | 1.5490 | 5,000 |
| 20 Aug 2024 | 1.6545 | 1.6655 | 1.6280 | 1.6280 | 1.6280 | - |
| 19 Aug 2024 | 1.7205 | 1.7205 | 1.7205 | 1.7205 | 1.7205 | - |
| 16 Aug 2024 | 1.7495 | 1.8035 | 1.7495 | 1.8035 | 1.8035 | - |
| 15 Aug 2024 | 1.6205 | 1.7895 | 1.6205 | 1.7895 | 1.7895 | - |
| 14 Aug 2024 | 1.5795 | 1.6610 | 1.5795 | 1.6610 | 1.6610 | - |
| 13 Aug 2024 | 1.6290 | 1.6615 | 1.6290 | 1.6615 | 1.6615 | - |
| 12 Aug 2024 | 1.7935 | 1.7935 | 1.6805 | 1.6900 | 1.6900 | 20,000 |
| 09 Aug 2024 | 1.7905 | 1.7905 | 1.7905 | 1.7905 | 1.7905 | - |
| 08 Aug 2024 | 1.7260 | 1.7940 | 1.7260 | 1.7940 | 1.7940 | - |
| 07 Aug 2024 | 1.7975 | 1.7985 | 1.7450 | 1.7450 | 1.7450 | - |
| 06 Aug 2024 | 1.9030 | 1.9030 | 1.8010 | 1.8875 | 1.8875 | - |
| 05 Aug 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 02 Aug 2024 | 1.9570 | 2.0860 | 1.8925 | 1.9550 | 1.9550 | 1,500 |
| 01 Aug 2024 | 2.0690 | 2.0690 | 2.0200 | 2.0200 | 2.0200 | - |
| 31 July 2024 | 2.0700 | 2.1470 | 2.0700 | 2.1350 | 2.1350 | - |
| 30 July 2024 | 2.0970 | 2.1220 | 2.0720 | 2.1220 | 2.1220 | - |
| 29 July 2024 | 2.1610 | 2.2170 | 2.1610 | 2.2010 | 2.2010 | - |
| 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 | - |
| *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.