Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.950	1.000	0.902	0.997	0.997	86,178
2026-07-24	1.010	1.010	0.961	0.999	0.999	29,366
2026-07-23	0.980	1.010	0.960	0.991	0.991	62,603
2026-07-22	1.010	1.010	0.960	1.006	1.006	53,723
2026-07-21	0.990	1.028	0.962	1.028	1.028	62,758
2026-07-20	1.034	1.034	0.960	0.960	0.960	70,371
2026-07-17	1.002	1.026	1.000	1.010	1.010	51,466
2026-07-16	1.070	1.070	1.010	1.034	1.034	31,690
2026-07-15	0.985	1.080	0.985	1.072	1.072	75,330
2026-07-14	1.008	1.008	0.985	0.986	0.986	16,792
2026-07-13	1.042	1.042	0.983	1.002	1.002	34,274
2026-07-10	1.000	1.040	1.000	1.028	1.028	25,533
2026-07-09	0.960	1.032	0.950	1.030	1.030	99,224
2026-07-08	1.046	1.120	0.852	0.985	0.985	300,755
2026-07-07	1.060	1.088	1.060	1.072	1.072	0
2026-07-06	1.060	1.088	1.060	1.072	1.072	0
2026-07-03	1.060	1.088	1.060	1.072	1.072	0
2026-07-02	1.060	1.088	1.060	1.072	1.072	0
2026-07-01	1.060	1.088	1.060	1.072	1.072	0
2026-06-30	1.060	1.088	1.060	1.072	1.072	0
2026-06-29	1.060	1.088	1.060	1.072	1.072	0
2026-06-26	1.060	1.088	1.060	1.072	1.072	0
2026-06-25	1.060	1.088	1.060	1.072	1.072	0
2026-06-24	1.060	1.088	1.060	1.072	1.072	0
2026-06-23	1.060	1.088	1.060	1.072	1.072	0
2026-06-22	1.060	1.088	1.060	1.072	1.072	0
2026-06-19	1.060	1.088	1.060	1.072	1.072	0
2026-06-18	1.060	1.088	1.060	1.072	1.072	0
2026-06-17	1.060	1.088	1.060	1.072	1.072	0
2026-06-16	1.060	1.088	1.060	1.072	1.072	12,474
2026-06-15	1.060	1.088	1.060	1.072	1.072	12,474
2026-06-12	1.060	1.088	1.060	1.072	1.072	12,474
2026-06-11	1.094	1.094	1.070	1.072	1.072	57,979
2026-06-10	1.168	1.168	1.080	1.102	1.102	81,756
2026-06-09	1.190	1.190	1.130	1.140	1.140	34,157
2026-06-08	1.104	1.172	1.080	1.154	1.154	95,999
2026-06-05	1.156	1.208	1.130	1.140	1.140	78,250
2026-06-04	1.174	1.226	1.152	1.180	1.180	100,823
2026-06-03	1.280	1.318	1.190	1.190	1.190	110,596
2026-06-02	1.260	1.386	1.242	1.242	1.242	543,716
2026-06-01	1.174	1.280	1.126	1.230	1.230	313,551
2026-05-29	1.218	1.218	1.124	1.124	1.124	147,312
2026-05-28	1.134	1.180	1.128	1.168	1.168	173,797
2026-05-27	1.098	1.222	1.032	1.180	1.180	465,359
2026-05-26	1.104	1.104	1.032	1.060	1.060	110,882
2026-05-25	1.098	1.120	1.042	1.080	1.080	122,293
2026-05-22	1.098	1.098	1.054	1.070	1.070	65,305
2026-05-21	1.098	1.140	1.060	1.100	1.100	103,047
2026-05-20	1.090	1.100	1.004	1.090	1.090	79,292
2026-05-19	1.128	1.128	1.050	1.050	1.050	43,503
2026-05-18	1.128	1.128	1.056	1.100	1.100	38,506
2026-05-15	1.110	1.150	1.082	1.100	1.100	50,266
2026-05-14	1.054	1.110	1.054	1.108	1.108	43,147
2026-05-13	1.042	1.120	1.040	1.066	1.066	134,523
2026-05-12	1.078	1.078	1.032	1.040	1.040	72,929
2026-05-11	1.096	1.110	1.036	1.064	1.064	138,035
2026-05-08	1.060	1.128	1.060	1.100	1.100	97,542
2026-05-07	1.054	1.078	1.054	1.062	1.062	54,045
2026-05-06	1.070	1.080	1.056	1.066	1.066	75,374
2026-05-05	1.080	1.092	1.060	1.070	1.070	70,323

← NewerPage 2 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.