Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.074	1.110	1.042	1.080	1.080	174,902
2026-04-30	1.098	1.098	1.036	1.060	1.060	97,164
2026-04-29	1.100	1.100	1.052	1.070	1.070	47,430
2026-04-28	1.152	1.154	1.050	1.070	1.070	144,514
2026-04-27	1.040	1.144	1.020	1.140	1.140	251,800
2026-04-24	1.212	1.230	1.010	1.032	1.032	730,325
2026-04-23	1.266	1.350	1.220	1.280	1.280	260,629
2026-04-22	1.322	1.322	1.208	1.250	1.250	263,918
2026-04-21	1.156	1.350	1.150	1.288	1.288	1,337,121
2026-04-20	1.020	1.150	1.020	1.120	1.120	310,006
2026-04-17	1.042	1.078	1.014	1.038	1.038	113,856
2026-04-16	1.090	1.100	1.040	1.072	1.072	104,138
2026-04-15	1.100	1.120	1.052	1.070	1.070	92,339
2026-04-14	1.070	1.098	1.030	1.086	1.086	220,197
2026-04-13	1.050	1.076	0.990	1.070	1.070	204,215
2026-04-10	1.034	1.050	0.966	1.050	1.050	154,451
2026-04-09	1.028	1.050	0.998	1.002	1.002	49,778
2026-04-08	1.030	1.054	0.980	1.028	1.028	119,701
2026-04-07	1.070	1.148	1.020	1.022	1.022	262,745
2026-04-02	0.976	0.982	0.950	0.976	0.976	51,686
2026-04-01	0.954	0.990	0.950	0.984	0.984	162,086
2026-03-31	0.940	0.966	0.930	0.956	0.956	57,937
2026-03-30	0.974	0.974	0.928	0.966	0.966	79,161
2026-03-27	0.980	0.980	0.922	0.952	0.952	272,465
2026-03-26	0.976	1.010	0.962	0.980	0.980	135,889
2026-03-25	0.926	0.990	0.926	0.982	0.982	125,320
2026-03-24	0.972	0.996	0.920	0.938	0.938	140,261
2026-03-23	1.020	1.180	0.952	1.010	1.010	513,924
2026-03-20	0.986	1.080	0.968	1.015	1.015	276,470
2026-03-19	0.958	0.978	0.930	0.958	0.958	81,486
2026-03-18	0.952	0.982	0.952	0.980	0.980	39,896
2026-03-17	0.990	0.990	0.926	0.950	0.950	109,482
2026-03-16	1.000	1.000	0.922	0.956	0.956	85,631
2026-03-13	0.984	1.005	0.934	0.980	0.980	66,546
2026-03-12	1.015	1.060	0.950	0.960	0.960	213,278
2026-03-11	0.980	1.110	0.964	1.040	1.040	262,617
2026-03-10	0.952	1.050	0.952	1.000	1.000	140,663
2026-03-09	0.970	0.988	0.918	0.960	0.960	358,093
2026-03-06	1.060	1.100	0.954	1.010	1.010	520,170
2026-03-05	1.130	1.155	1.020	1.020	1.020	504,791
2026-03-04	1.300	1.360	1.100	1.165	1.165	957,213
2026-03-03	1.045	1.270	1.030	1.270	1.270	1,316,384
2026-03-02	0.890	1.180	0.872	1.025	1.025	1,727,005
2026-02-27	0.874	0.878	0.834	0.864	0.864	58,515
2026-02-26	0.846	0.890	0.842	0.880	0.880	38,764
2026-02-25	0.850	0.886	0.810	0.880	0.880	125,193
2026-02-24	0.856	0.870	0.826	0.850	0.850	75,072
2026-02-23	0.850	0.870	0.830	0.842	0.842	99,334
2026-02-20	0.890	0.890	0.852	0.870	0.870	76,289
2026-02-19	0.878	0.908	0.850	0.898	0.898	72,867
2026-02-18	0.930	0.930	0.876	0.904	0.904	39,961
2026-02-17	0.896	0.930	0.870	0.870	0.870	71,247
2026-02-16	0.904	0.960	0.880	0.916	0.916	165,943
2026-02-13	1.020	1.040	0.922	0.958	0.958	150,388
2026-02-12	0.882	1.040	0.880	0.978	0.978	256,208
2026-02-11	0.920	0.944	0.880	0.892	0.892	32,853
2026-02-10	0.908	0.918	0.870	0.902	0.902	24,848
2026-02-09	0.904	0.922	0.864	0.908	0.908	19,014
2026-02-06	0.930	0.930	0.874	0.896	0.896	41,137
2026-02-05	0.928	0.928	0.870	0.886	0.886	49,984

← NewerPage 3 of 22 · 1,281 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.