UK markets close in 6 hours 58 minutes

Esperion Therapeutics Inc (0ET.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.9730-0.0570 (-2.82%)
As of 10:10AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241.96201.97301.96151.97301.97301,000
25 Jun 20242.04902.08902.03002.03002.0300-
24 Jun 20242.06302.07402.03702.03702.0370-
21 Jun 20242.15002.23102.09002.09902.0990-
20 Jun 20242.55602.55602.14202.14202.1420-
19 Jun 20242.54302.54502.54302.54302.5430-
18 Jun 20242.67202.71402.62202.62202.6220-
17 Jun 20242.77502.77502.66202.67902.6790-
14 Jun 20242.73302.73402.62502.71602.7160-
13 Jun 20242.70902.70902.57402.66702.6670-
12 Jun 20242.69802.85302.59202.71902.7190-
11 Jun 20242.71002.74402.68802.71402.7140-
10 Jun 20242.63002.86402.61102.75602.7560-
07 Jun 20242.26102.67002.25902.50402.50401,000
06 Jun 20242.03302.31102.03302.28302.2830-
05 Jun 20242.08002.13202.03602.10402.1040-
04 Jun 20242.05302.05501.98002.01702.0170-
03 Jun 20242.00802.06102.00702.00702.0070-
31 May 20242.09902.12702.04202.04202.0420-
30 May 20241.98352.11701.98302.09902.0990-
29 May 20241.93701.95601.91001.95601.9560-
28 May 20241.99552.03701.94651.94651.9465-
27 May 20241.99101.99801.98801.99701.9970-
24 May 20242.09102.09101.96751.96751.9675-
23 May 20242.25202.25202.05502.07702.0770-
22 May 20242.23402.35802.22502.23802.2380-
21 May 20242.26402.28202.22502.23502.2350-
20 May 20242.22902.28802.20502.28802.2880-
17 May 20242.42202.42202.16602.16602.1660-
16 May 20242.15102.28602.10602.28602.2860-
15 May 20242.03102.06301.98502.06302.0630-
14 May 20242.07802.09401.98251.98251.9825-
13 May 20242.03202.08702.01702.04302.0430-
10 May 20241.96252.03001.92952.01902.0190-
09 May 20241.90102.00001.86951.99151.9915-
08 May 20242.20702.20701.88501.88501.8850-
07 May 20242.00502.30102.00302.30102.3010-
06 May 20241.96002.07701.90801.97251.9725-
03 May 20241.95152.01801.92351.93701.9370-
02 May 20241.92501.95851.90401.91801.9180-
30 Apr 20241.85901.92251.84501.85951.8595-
29 Apr 20241.78551.87951.78201.87951.8795-
26 Apr 20241.88651.88651.78151.78151.7815-
25 Apr 20242.00602.04001.83351.84101.8410-
24 Apr 20241.96752.00501.95151.97801.9780-
23 Apr 20241.82751.93951.78401.93851.9385-
22 Apr 20241.82951.83101.74301.81601.8160-
19 Apr 20241.72351.75101.66301.75101.7510-
18 Apr 20241.73101.86251.72351.72351.7235-
17 Apr 20241.79301.83551.73251.73851.7385-
16 Apr 20241.85201.85201.75401.82151.8215-
15 Apr 20242.01802.03901.85701.89601.8960-
12 Apr 20242.16302.22202.00502.00502.0050-
11 Apr 20242.34202.40302.18202.23202.2320-
10 Apr 20242.55002.64002.32502.33902.3390-
09 Apr 20242.79202.82202.68602.68602.6860-
08 Apr 20242.95903.17102.72102.72102.7210-
05 Apr 20242.89503.00402.84003.00403.0040-
04 Apr 20242.92202.95902.87702.87802.8780-
03 Apr 20242.65402.99502.63102.87602.8760-
02 Apr 20242.70402.80202.57902.67002.6700-
28 Mar 20242.44002.48002.41502.47002.4700-
27 Mar 20242.49002.55002.43502.43502.4350-
26 Mar 20242.43002.58002.36002.57502.5750-
25 Mar 20242.67002.67002.38502.43002.4300-
22 Mar 20241.94402.03001.90401.97601.9760-
21 Mar 20242.01002.03501.89801.96601.9660-
20 Mar 20241.91801.98401.89401.98401.9840-
19 Mar 20241.88201.98401.86201.91801.9180-
18 Mar 20241.92601.97401.84201.88001.8800-
15 Mar 20241.88601.95001.81201.93201.9320-
14 Mar 20241.98402.02001.88001.88001.8800-
13 Mar 20241.88201.97001.88201.95601.9560-
12 Mar 20241.94601.97401.88201.88201.8820-
11 Mar 20241.99802.05501.97201.97201.9720-
08 Mar 20242.08002.08002.02502.03002.0300-
07 Mar 20242.24502.24501.99601.99601.9960-
06 Mar 20242.20002.29502.19502.19502.1950-
05 Mar 20242.23502.36002.21502.23502.2350-
04 Mar 20242.39002.43502.18502.26002.2600-
01 Mar 20242.37002.40002.26502.34002.3400-
29 Feb 20242.37002.42002.31502.31502.3150-
28 Feb 20242.67502.76502.33002.39502.3950-
27 Feb 20242.45502.75002.33502.68502.6850-
26 Feb 20242.44502.51002.44002.44502.4450-
23 Feb 20242.42502.44002.36002.37002.3700-
22 Feb 20242.44502.48002.41502.44002.4400-
21 Feb 20242.47502.54002.39502.40002.4000-
20 Feb 20242.51002.66002.45002.46502.4650600
19 Feb 20242.52002.53002.52002.52502.5250-
16 Feb 20242.47502.55002.42002.48002.4800-
15 Feb 20242.43002.47502.38502.46502.4650-
14 Feb 20242.34502.46002.34502.44502.4450-
13 Feb 20242.39502.39502.29002.34002.3400-
12 Feb 20242.38502.49502.38002.43502.4350-
09 Feb 20242.39502.49002.38502.40502.4050-
08 Feb 20242.44002.55002.38002.40002.4000-
07 Feb 20242.39002.48502.31502.46502.4650-
06 Feb 20242.21502.45002.21002.40502.4050-
05 Feb 20242.02502.24001.99202.24002.2400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...