Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.385	0.385	0.368	0.382	0.382	5,808
2024-09-05	0.396	0.396	0.366	0.389	0.389	9,403
2024-09-04	0.394	0.395	0.368	0.385	0.385	8,724
2024-09-03	0.391	0.399	0.370	0.380	0.380	7,748
2024-09-02	0.430	0.430	0.387	0.400	0.400	4,348
2024-08-30	0.404	0.404	0.387	0.403	0.403	7,019
2024-08-29	0.398	0.403	0.388	0.403	0.403	7,603
2024-08-28	0.404	0.404	0.388	0.388	0.388	3,485
2024-08-27	0.407	0.407	0.373	0.405	0.405	21,599
2024-08-26	0.400	0.408	0.400	0.406	0.406	4,319
2024-08-23	0.414	0.416	0.402	0.403	0.403	12,068
2024-08-22	0.410	0.410	0.401	0.410	0.410	14,853
2024-08-21	0.402	0.409	0.401	0.409	0.409	17,261
2024-08-20	0.419	0.419	0.402	0.402	0.402	21,817
2024-08-19	0.424	0.424	0.403	0.419	0.419	19,818
2024-08-16	0.424	0.424	0.401	0.420	0.420	14,606
2024-08-15	0.405	0.429	0.405	0.428	0.428	2,331
2024-08-14	0.410	0.425	0.410	0.416	0.416	2,038
2024-08-13	0.415	0.424	0.410	0.424	0.424	7,870
2024-08-12	0.430	0.430	0.410	0.429	0.429	4,512
2024-08-09	0.429	0.429	0.410	0.429	0.429	8,376
2024-08-08	0.427	0.429	0.412	0.429	0.429	12,378
2024-08-07	0.410	0.432	0.400	0.426	0.426	17,362
2024-08-06	0.406	0.434	0.406	0.430	0.430	4,538
2024-08-05	0.404	0.424	0.404	0.423	0.423	12,836
2024-08-02	0.402	0.434	0.402	0.420	0.420	4,321
2024-08-01	0.410	0.435	0.410	0.435	0.435	8,570
2024-07-31	0.400	0.432	0.386	0.432	0.432	44,241
2024-07-30	0.390	0.401	0.372	0.400	0.400	15,226
2024-07-29	0.351	0.402	0.351	0.396	0.396	25,663
2024-07-26	0.360	0.407	0.330	0.394	0.394	19,294
2024-07-25	0.346	0.372	0.332	0.364	0.364	16,077
2024-07-24	0.382	0.390	0.311	0.368	0.368	64,950
2024-07-23	0.430	0.431	0.390	0.390	0.390	52,915
2024-07-22	0.441	0.460	0.430	0.430	0.430	22,031
2024-07-19	0.470	0.470	0.436	0.450	0.450	10,545
2024-07-18	0.462	0.488	0.450	0.471	0.471	20,431
2024-07-17	0.451	0.478	0.451	0.462	0.462	21,310
2024-07-16	0.500	0.500	0.450	0.497	0.497	6,585
2024-07-15	0.460	0.506	0.460	0.460	0.460	5,535
2024-07-12	0.510	0.510	0.465	0.465	0.465	5,760
2024-07-11	0.480	0.500	0.452	0.497	0.497	9,647
2024-07-10	0.500	0.500	0.480	0.480	0.480	6,246
2024-07-09	0.485	0.490	0.457	0.490	0.490	4,770
2024-07-08	0.488	0.488	0.488	0.488	0.488	1,020
2024-07-05	0.478	0.488	0.478	0.487	0.487	3,690
2024-07-04	0.488	0.488	0.457	0.478	0.478	6,177
2024-07-03	0.489	0.489	0.442	0.479	0.479	8,157
2024-07-02	0.440	0.489	0.440	0.481	0.481	5,937
2024-07-01	0.470	0.470	0.435	0.460	0.460	8,193
2024-06-28	0.494	0.494	0.436	0.436	0.436	38,466
2024-06-27	0.456	0.496	0.450	0.460	0.460	10,677
2024-06-26	0.498	0.499	0.451	0.458	0.458	12,237
2024-06-25	0.455	0.494	0.455	0.494	0.494	7,608
2024-06-24	0.469	0.490	0.468	0.490	0.490	7,320
2024-06-21	0.464	0.470	0.430	0.469	0.469	10,033
2024-06-20	0.436	0.467	0.434	0.437	0.437	16,769
2024-06-19	0.442	0.479	0.434	0.435	0.435	34,048
2024-06-18	0.470	0.486	0.440	0.464	0.464	25,811
2024-06-17	0.420	0.470	0.420	0.464	0.464	147,168

← NewerPage 10 of 22 · 1,285 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.