Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.526	0.536	0.512	0.534	0.534	22,631
2025-08-14	0.548	0.548	0.526	0.532	0.532	21,432
2025-08-13	0.530	0.542	0.522	0.542	0.542	6,794
2025-08-12	0.520	0.530	0.520	0.520	0.520	15,778
2025-08-11	0.530	0.550	0.516	0.522	0.522	20,978
2025-08-08	0.530	0.536	0.512	0.530	0.530	29,731
2025-08-07	0.542	0.542	0.526	0.530	0.530	6,059
2025-08-06	0.530	0.542	0.522	0.540	0.540	11,278
2025-08-05	0.548	0.548	0.520	0.530	0.530	8,800
2025-08-04	0.550	0.550	0.532	0.532	0.532	6,812
2025-08-01	0.550	0.550	0.516	0.536	0.536	17,367
2025-07-31	0.570	0.570	0.516	0.530	0.530	133,753
2025-07-30	0.570	0.578	0.560	0.572	0.572	16,911
2025-07-29	0.550	0.570	0.550	0.570	0.570	16,326
2025-07-28	0.556	0.578	0.552	0.578	0.578	49,157
2025-07-25	0.546	0.578	0.540	0.570	0.570	61,815
2025-07-24	0.570	0.576	0.518	0.530	0.530	121,347
2025-07-23	0.542	0.568	0.542	0.560	0.560	9,962
2025-07-22	0.554	0.568	0.540	0.568	0.568	48,202
2025-07-21	0.600	0.600	0.550	0.578	0.578	52,345
2025-07-18	0.670	0.678	0.554	0.606	0.606	145,164
2025-07-17	0.622	0.684	0.610	0.670	0.670	147,865
2025-07-16	0.580	0.638	0.566	0.606	0.606	130,003
2025-07-15	0.548	0.600	0.534	0.580	0.580	98,048
2025-07-14	0.570	0.574	0.536	0.536	0.536	26,429
2025-07-11	0.534	0.558	0.534	0.550	0.550	13,475
2025-07-10	0.530	0.540	0.530	0.540	0.540	9,384
2025-07-09	0.524	0.538	0.524	0.536	0.536	16,124
2025-07-08	0.524	0.532	0.514	0.520	0.520	13,070
2025-07-07	0.524	0.524	0.512	0.512	0.512	11,513
2025-07-04	0.532	0.532	0.516	0.520	0.520	4,794
2025-07-03	0.526	0.532	0.520	0.530	0.530	10,495
2025-07-02	0.538	0.538	0.520	0.520	0.520	12,575
2025-07-01	0.504	0.530	0.504	0.524	0.524	17,977
2025-06-30	0.536	0.536	0.520	0.534	0.534	26,622
2025-06-27	0.550	0.550	0.516	0.546	0.546	43,710
2025-06-26	0.544	0.584	0.534	0.570	0.570	28,076
2025-06-25	0.550	0.552	0.544	0.544	0.544	8,568
2025-06-24	0.564	0.564	0.542	0.550	0.550	6,533
2025-06-23	0.578	0.590	0.524	0.562	0.562	107,774
2025-06-20	0.526	0.578	0.526	0.578	0.578	31,651
2025-06-19	0.536	0.548	0.518	0.548	0.548	19,002
2025-06-18	0.522	0.534	0.512	0.516	0.516	10,205
2025-06-17	0.510	0.538	0.510	0.536	0.536	15,241
2025-06-16	0.544	0.544	0.524	0.526	0.526	9,772
2025-06-13	0.518	0.544	0.514	0.544	0.544	9,321
2025-06-12	0.516	0.542	0.516	0.542	0.542	18,551
2025-06-11	0.530	0.530	0.516	0.516	0.516	11,094
2025-06-10	0.512	0.532	0.512	0.532	0.532	24,252
2025-06-09	0.530	0.530	0.490	0.520	0.520	44,152
2025-06-06	0.526	0.546	0.526	0.534	0.534	27,784
2025-06-05	0.552	0.552	0.532	0.532	0.532	14,378
2025-06-04	0.556	0.556	0.532	0.534	0.534	24,256
2025-06-03	0.574	0.574	0.548	0.558	0.558	14,955
2025-06-02	0.526	0.568	0.516	0.568	0.568	53,859
2025-05-30	0.536	0.546	0.524	0.526	0.526	14,618
2025-05-29	0.528	0.546	0.528	0.536	0.536	11,324
2025-05-28	0.540	0.548	0.528	0.548	0.548	28,316
2025-05-27	0.520	0.542	0.520	0.530	0.530	12,574
2025-05-26	0.562	0.564	0.518	0.544	0.544	39,269

← NewerPage 6 of 22 · 1,284 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.