Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.920	0.928	0.886	0.920	0.920	52,466
2026-02-03	0.886	0.928	0.886	0.922	0.922	27,017
2026-02-02	0.938	0.940	0.880	0.920	0.920	28,695
2026-01-30	0.932	0.940	0.890	0.920	0.920	26,259
2026-01-29	0.938	1.000	0.886	0.944	0.944	133,327
2026-01-28	0.910	0.918	0.864	0.904	0.904	135,890
2026-01-27	0.974	0.998	0.912	0.946	0.946	120,843
2026-01-26	1.110	1.135	0.900	0.998	0.998	327,093
2026-01-23	1.025	1.120	1.000	1.050	1.050	123,838
2026-01-22	1.050	1.080	1.005	1.060	1.060	95,810
2026-01-21	1.055	1.055	0.982	1.040	1.040	98,648
2026-01-20	1.085	1.085	0.980	1.045	1.045	125,260
2026-01-19	0.850	1.110	0.812	1.070	1.070	587,175
2026-01-16	0.894	0.894	0.810	0.850	0.850	153,469
2026-01-15	0.900	0.912	0.856	0.872	0.872	79,612
2026-01-14	0.990	1.010	0.812	0.898	0.898	637,739
2026-01-13	1.060	1.075	0.982	0.990	0.990	146,463
2026-01-12	1.175	1.175	1.015	1.060	1.060	328,627
2026-01-09	1.220	1.220	1.100	1.145	1.145	271,539
2026-01-08	1.260	1.260	1.190	1.195	1.195	87,911
2026-01-07	1.260	1.265	1.170	1.230	1.230	239,439
2026-01-06	1.145	1.290	1.130	1.275	1.275	464,081
2026-01-05	1.095	1.190	1.030	1.100	1.100	340,059
2026-01-02	0.996	1.115	0.992	1.080	1.080	171,000
2025-12-31	1.050	1.090	0.970	0.992	0.992	239,349
2025-12-30	0.952	1.130	0.930	1.080	1.080	423,701
2025-12-29	1.145	1.145	0.906	0.954	0.954	1,355,485
2025-12-24	1.450	1.750	1.170	1.170	1.170	1,425,512
2025-12-23	1.070	1.430	1.065	1.430	1.430	1,674,618
2025-12-22	0.832	1.120	0.832	1.065	1.065	1,500,313
2025-12-19	0.740	0.850	0.708	0.814	0.814	417,769
2025-12-18	0.776	0.780	0.730	0.740	0.740	117,154
2025-12-17	0.672	0.780	0.672	0.772	0.772	405,895
2025-12-16	0.740	0.760	0.624	0.680	0.680	463,806
2025-12-15	0.614	0.790	0.614	0.730	0.730	1,369,223
2025-12-12	0.404	0.600	0.386	0.600	0.600	294,638
2025-12-11	0.404	0.404	0.385	0.403	0.403	6,616
2025-12-10	0.384	0.399	0.383	0.383	0.383	19,488
2025-12-09	0.386	0.403	0.384	0.385	0.385	40,719
2025-12-08	0.404	0.404	0.384	0.402	0.402	6,713
2025-12-05	0.404	0.404	0.381	0.399	0.399	12,466
2025-12-04	0.406	0.406	0.390	0.390	0.390	11,677
2025-12-03	0.390	0.405	0.390	0.390	0.390	44
2025-12-02	0.392	0.395	0.392	0.392	0.392	1,064
2025-12-01	0.392	0.395	0.392	0.392	0.392	1,064
2025-11-28	0.405	0.405	0.391	0.392	0.392	625
2025-11-27	0.390	0.405	0.390	0.390	0.390	9,803
2025-11-26	0.408	0.408	0.382	0.407	0.407	11,270
2025-11-25	0.407	0.407	0.382	0.383	0.383	4,670
2025-11-24	0.375	0.406	0.375	0.384	0.384	13,029
2025-11-21	0.408	0.423	0.375	0.415	0.415	41,980
2025-11-20	0.418	0.429	0.408	0.408	0.408	4,550
2025-11-19	0.416	0.418	0.409	0.417	0.417	14,195
2025-11-18	0.434	0.434	0.407	0.409	0.409	17,476
2025-11-17	0.411	0.442	0.400	0.441	0.441	60,875
2025-11-14	0.412	0.430	0.411	0.430	0.430	6,262
2025-11-13	0.420	0.433	0.410	0.430	0.430	18,519
2025-11-12	0.420	0.439	0.414	0.414	0.414	19,654
2025-11-11	0.415	0.425	0.410	0.418	0.418	33,389
2025-11-10	0.450	0.450	0.424	0.435	0.435	2,853

← NewerPage 4 of 5 · 255 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.