Esperion Therapeutics Inc (0ET.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 05 Mar 2024 | 2.1800 | 2.2750 | 2.1800 | 2.2250 | 2.2250 | - |
| 04 Mar 2024 | 2.2750 | 2.2950 | 2.2200 | 2.2200 | 2.2200 | - |
| 01 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 29 Feb 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 28 Feb 2024 | 2.5750 | 2.5900 | 2.5750 | 2.5900 | 2.5900 | - |
| 27 Feb 2024 | 2.3450 | 2.4500 | 2.3450 | 2.4500 | 2.4500 | - |
| 26 Feb 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
| 23 Feb 2024 | 2.3450 | 2.3750 | 2.3450 | 2.3750 | 2.3750 | - |
| 22 Feb 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
| 21 Feb 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
| 20 Feb 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
| 19 Feb 2024 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | - |
| 16 Feb 2024 | 2.3850 | 2.5350 | 2.3850 | 2.4800 | 2.4800 | - |
| 15 Feb 2024 | 2.3450 | 2.4100 | 2.3450 | 2.4100 | 2.4100 | - |
| 14 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 13 Feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 12 Feb 2024 | 2.3050 | 2.4300 | 2.3050 | 2.4300 | 2.4300 | - |
| 09 Feb 2024 | 2.3100 | 2.4300 | 2.3100 | 2.4300 | 2.4300 | - |
| 08 Feb 2024 | 2.3550 | 2.4000 | 2.3550 | 2.3750 | 2.3750 | - |
| 07 Feb 2024 | 2.3150 | 2.4600 | 2.3150 | 2.4150 | 2.4150 | - |
| 06 Feb 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
| 05 Feb 2024 | 1.9600 | 2.1200 | 1.9600 | 2.0800 | 2.0800 | - |
| 02 Feb 2024 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
| 01 Feb 2024 | 1.9220 | 1.9640 | 1.9220 | 1.9640 | 1.9640 | - |
| 31 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 30 Jan 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| 29 Jan 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
| 26 Jan 2024 | 1.8540 | 1.9180 | 1.8540 | 1.9100 | 1.9100 | - |
| 25 Jan 2024 | 1.7980 | 1.9320 | 1.7980 | 1.9320 | 1.9320 | - |
| 24 Jan 2024 | 1.9000 | 1.9300 | 1.8760 | 1.8780 | 1.8780 | - |
| 23 Jan 2024 | 1.8920 | 1.9600 | 1.8860 | 1.9580 | 1.9580 | - |
| 22 Jan 2024 | 1.7880 | 1.9500 | 1.7880 | 1.8700 | 1.8700 | - |
| 19 Jan 2024 | 1.3660 | 1.5160 | 1.3660 | 1.4900 | 1.4900 | 7,000 |
| 18 Jan 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
| 17 Jan 2024 | 2.4950 | 2.6250 | 2.3000 | 2.3000 | 2.3000 | 500 |
| 16 Jan 2024 | 2.6800 | 2.8200 | 2.6800 | 2.7300 | 2.7300 | - |
| 15 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 608 |
| 12 Jan 2024 | 2.6500 | 2.8950 | 2.6500 | 2.8950 | 2.8950 | - |
| 11 Jan 2024 | 2.4150 | 2.6950 | 2.4150 | 2.6950 | 2.6950 | 40 |
| 10 Jan 2024 | 2.4650 | 2.5150 | 2.4650 | 2.5150 | 2.5150 | - |
| 09 Jan 2024 | 2.4800 | 2.5400 | 2.4350 | 2.5400 | 2.5400 | - |
| 08 Jan 2024 | 2.2500 | 2.4450 | 2.2500 | 2.4450 | 2.4450 | - |
| 05 Jan 2024 | 2.0400 | 2.1750 | 2.0400 | 2.1750 | 2.1750 | - |
| 04 Jan 2024 | 2.0300 | 2.1300 | 2.0300 | 2.1250 | 2.1250 | - |
| 03 Jan 2024 | 2.5650 | 2.5650 | 1.9940 | 2.0850 | 2.0850 | 1,000 |
| 02 Jan 2024 | 2.8450 | 2.8450 | 2.7250 | 2.7350 | 2.7350 | 23 |
| 29 Dec 2023 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
| 28 Dec 2023 | 2.4550 | 2.4600 | 2.4550 | 2.4600 | 2.4600 | 100 |
| 27 Dec 2023 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
| 22 Dec 2023 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
| 21 Dec 2023 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 20 Dec 2023 | 2.0700 | 2.2100 | 2.0700 | 2.2100 | 2.2100 | 2,000 |
| 19 Dec 2023 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
| 18 Dec 2023 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
| 15 Dec 2023 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| *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.