Egide S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.750	0.790	0.701	0.779	0.779	55,212
2026-10-16	0.750	0.750	0.700	0.747	0.747	70,836
2026-10-15	0.632	0.745	0.628	0.745	0.745	63,689
2026-10-14	0.570	0.627	0.569	0.626	0.626	102,153
2026-10-13	0.570	0.570	0.525	0.570	0.570	18,290
2026-10-12	0.550	0.568	0.530	0.568	0.568	10,963
2026-10-09	0.538	0.556	0.538	0.556	0.556	28,929
2026-10-08	0.561	0.589	0.514	0.538	0.538	70,999
2026-10-07	0.590	0.590	0.556	0.590	0.590	42,905
2026-10-06	0.560	0.590	0.550	0.590	0.590	31,273
2026-10-05	0.554	0.560	0.546	0.560	0.560	58,522
2026-10-02	0.590	0.590	0.542	0.548	0.548	99,213
2026-10-01	0.677	0.677	0.590	0.604	0.604	180,615
2026-09-30	0.655	0.677	0.650	0.677	0.677	23,329
2026-09-29	0.674	0.674	0.655	0.673	0.673	14,161
2026-09-28	0.634	0.696	0.634	0.674	0.674	18,150
2026-09-25	0.650	0.700	0.650	0.658	0.658	41,199
2026-09-24	0.683	0.697	0.630	0.650	0.650	61,201
2026-09-23	0.735	0.735	0.684	0.684	0.684	41,743
2026-09-22	0.700	0.742	0.675	0.725	0.725	34,148
2026-09-21	0.749	0.749	0.675	0.700	0.700	206,684
2026-09-18	0.770	0.770	0.742	0.749	0.749	45,082
2026-09-17	0.742	0.779	0.742	0.760	0.760	27,180
2026-09-16	0.792	0.800	0.742	0.763	0.763	87,068
2026-09-15	0.791	0.800	0.791	0.793	0.793	21,083
2026-09-14	0.853	0.866	0.770	0.790	0.790	91,803
2026-09-11	0.845	0.870	0.845	0.866	0.866	29,485
2026-09-10	0.824	0.858	0.816	0.838	0.838	34,727
2026-09-09	0.860	0.863	0.830	0.858	0.858	39,538
2026-09-08	0.900	0.900	0.855	0.860	0.860	21,708
2026-09-07	0.854	0.898	0.854	0.898	0.898	39,390
2026-09-04	0.850	0.875	0.850	0.854	0.854	13,356
2026-09-03	0.836	0.850	0.835	0.840	0.840	7,430
2026-09-02	0.870	0.870	0.815	0.839	0.839	86,680
2026-09-01	0.900	0.900	0.861	0.870	0.870	33,092
2026-08-31	0.900	0.908	0.865	0.899	0.899	12,454
2026-08-28	0.860	0.902	0.860	0.901	0.901	8,123
2026-08-27	0.900	0.914	0.881	0.881	0.881	8,827
2026-08-26	0.915	0.915	0.882	0.900	0.900	37,243
2026-08-25	0.900	0.908	0.860	0.900	0.900	69,310
2026-08-24	0.908	0.915	0.860	0.910	0.910	68,947
2026-08-21	0.879	0.950	0.860	0.908	0.908	65,705
2026-08-20	0.870	0.883	0.840	0.879	0.879	63,274
2026-08-19	0.890	0.910	0.877	0.890	0.890	10,494
2026-08-18	0.908	0.920	0.870	0.920	0.920	23,366
2026-08-17	0.923	0.923	0.870	0.890	0.890	19,455
2026-08-14	0.850	0.935	0.850	0.890	0.890	86,589
2026-08-13	0.875	0.876	0.836	0.862	0.862	69,301
2026-08-12	0.895	0.910	0.820	0.842	0.842	160,087
2026-08-11	0.950	0.950	0.875	0.895	0.895	135,396
2026-08-10	0.955	0.970	0.911	0.944	0.944	54,241
2026-08-07	1.012	1.012	0.911	0.911	0.911	107,148
2026-08-06	1.010	1.012	0.974	1.012	1.012	11,987
2026-08-05	1.014	1.014	0.996	0.996	0.996	6,297
2026-08-04	0.962	1.012	0.962	1.000	1.000	17,894
2026-08-03	1.020	1.020	0.960	1.010	1.010	29,975
2026-07-31	1.002	1.028	0.989	1.024	1.024	18,424
2026-07-30	1.034	1.034	1.000	1.030	1.030	49,355
2026-07-29	0.996	1.034	0.956	1.030	1.030	37,328
2026-07-28	0.990	0.998	0.914	0.979	0.979	48,936

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.