Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.430	0.450	0.430	0.450	0.450	612
2025-11-06	0.464	0.464	0.430	0.435	0.435	6,556
2025-11-05	0.430	0.468	0.430	0.455	0.455	2,918
2025-11-04	0.460	0.460	0.435	0.435	0.435	8,520
2025-11-03	0.437	0.472	0.437	0.440	0.440	6,279
2025-10-31	0.471	0.472	0.440	0.440	0.440	27,779
2025-10-30	0.438	0.440	0.438	0.440	0.440	3,973
2025-10-29	0.440	0.474	0.438	0.440	0.440	12,531
2025-10-28	0.440	0.475	0.440	0.440	0.440	12,620
2025-10-27	0.445	0.449	0.437	0.438	0.438	1,807
2025-10-24	0.450	0.450	0.439	0.450	0.450	6,099
2025-10-23	0.476	0.476	0.435	0.448	0.448	14,748
2025-10-22	0.460	0.478	0.417	0.450	0.450	52,149
2025-10-21	0.470	0.481	0.460	0.479	0.479	16,132
2025-10-20	0.462	0.481	0.462	0.470	0.470	19,678
2025-10-17	0.486	0.486	0.458	0.468	0.468	31,453
2025-10-16	0.480	0.486	0.465	0.486	0.486	18,889
2025-10-15	0.470	0.489	0.470	0.487	0.487	2,581
2025-10-14	0.491	0.491	0.471	0.475	0.475	8,165
2025-10-13	0.475	0.496	0.471	0.489	0.489	22,164
2025-10-10	0.497	0.497	0.460	0.496	0.496	24,097
2025-10-09	0.498	0.498	0.477	0.481	0.481	17,977
2025-10-08	0.498	0.498	0.475	0.495	0.495	17,456
2025-10-07	0.481	0.497	0.481	0.495	0.495	10,026
2025-10-06	0.491	0.495	0.480	0.480	0.480	12,936
2025-10-03	0.497	0.497	0.480	0.495	0.495	4,258
2025-10-02	0.498	0.498	0.480	0.490	0.490	9,989
2025-10-01	0.480	0.495	0.470	0.486	0.486	3,553
2025-09-30	0.480	0.497	0.471	0.474	0.474	12,322
2025-09-29	0.498	0.498	0.466	0.477	0.477	3,560
2025-09-26	0.498	0.498	0.469	0.490	0.490	11,031
2025-09-25	0.460	0.485	0.460	0.485	0.485	8,501
2025-09-24	0.470	0.479	0.460	0.477	0.477	17,257
2025-09-23	0.490	0.490	0.472	0.474	0.474	47,358
2025-09-22	0.492	0.508	0.491	0.491	0.491	12,626
2025-09-19	0.500	0.510	0.490	0.510	0.510	34,609
2025-09-18	0.510	0.520	0.508	0.518	0.518	19,031
2025-09-17	0.510	0.526	0.510	0.510	0.510	7,913
2025-09-16	0.540	0.540	0.510	0.528	0.528	32,324
2025-09-15	0.530	0.548	0.518	0.538	0.538	17,581
2025-09-12	0.532	0.548	0.532	0.548	0.548	2,407
2025-09-11	0.548	0.548	0.532	0.532	0.532	5,215
2025-09-10	0.542	0.550	0.530	0.530	0.530	5,608
2025-09-09	0.528	0.540	0.528	0.540	0.540	7,816
2025-09-08	0.510	0.520	0.510	0.520	0.520	5,119
2025-09-05	0.510	0.544	0.510	0.544	0.544	11,873
2025-09-04	0.550	0.550	0.512	0.530	0.530	8,011
2025-09-03	0.528	0.530	0.528	0.528	0.528	9,970
2025-09-02	0.530	0.532	0.530	0.530	0.530	12,637
2025-09-01	0.530	0.562	0.530	0.546	0.546	24,110
2025-08-29	0.558	0.560	0.546	0.560	0.560	8,723
2025-08-28	0.538	0.564	0.530	0.564	0.564	51,729
2025-08-27	0.544	0.544	0.532	0.532	0.532	4,318
2025-08-26	0.542	0.542	0.530	0.530	0.530	7,625
2025-08-25	0.522	0.542	0.522	0.542	0.542	10,456
2025-08-22	0.520	0.536	0.520	0.536	0.536	15,712
2025-08-21	0.524	0.524	0.524	0.524	0.524	614
2025-08-20	0.526	0.544	0.524	0.538	0.538	20,281
2025-08-19	0.544	0.544	0.520	0.524	0.524	2,592
2025-08-18	0.512	0.542	0.512	0.524	0.524	25,994

← NewerPage 5 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.