Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.562	0.564	0.518	0.544	0.544	39,269
2025-05-23	0.578	0.582	0.546	0.560	0.560	63,244
2025-05-22	0.520	0.570	0.516	0.562	0.562	102,612
2025-05-21	0.540	0.540	0.516	0.516	0.516	27,134
2025-05-20	0.510	0.548	0.510	0.528	0.528	26,831
2025-05-19	0.502	0.512	0.480	0.502	0.502	26,442
2025-05-16	0.454	0.500	0.454	0.500	0.500	24,858
2025-05-15	0.492	0.500	0.452	0.494	0.494	75,338
2025-05-14	0.514	0.536	0.514	0.519	0.519	30,777
2025-05-13	0.514	0.536	0.514	0.520	0.520	19,950
2025-05-12	0.530	0.535	0.514	0.514	0.514	30,399
2025-05-09	0.520	0.546	0.520	0.526	0.526	12,938
2025-05-08	0.530	0.546	0.523	0.546	0.546	8,273
2025-05-07	0.544	0.544	0.520	0.529	0.529	8,005
2025-05-06	0.515	0.540	0.504	0.540	0.540	32,218
2025-05-05	0.539	0.539	0.440	0.506	0.506	115,362
2025-05-02	0.542	0.546	0.500	0.520	0.520	92,675
2025-04-30	0.535	0.580	0.535	0.543	0.543	45,838
2025-04-29	0.512	0.533	0.512	0.516	0.516	13,369
2025-04-28	0.548	0.548	0.513	0.513	0.513	23,381
2025-04-25	0.522	0.548	0.515	0.516	0.516	26,446
2025-04-24	0.548	0.548	0.520	0.521	0.521	5,702
2025-04-23	0.522	0.550	0.522	0.530	0.530	16,247
2025-04-22	0.520	0.544	0.520	0.520	0.520	25,875
2025-04-17	0.550	0.550	0.512	0.544	0.544	28,806
2025-04-16	0.550	0.550	0.501	0.511	0.511	25,066
2025-04-15	0.586	0.586	0.522	0.530	0.530	12,874
2025-04-14	0.491	0.590	0.491	0.550	0.550	104,466
2025-04-11	0.490	0.500	0.480	0.490	0.490	24,010
2025-04-10	0.550	0.580	0.495	0.495	0.495	194,814
2025-04-09	0.486	0.505	0.460	0.472	0.472	91,134
2025-04-08	0.440	0.560	0.415	0.488	0.488	155,189
2025-04-07	0.370	0.450	0.370	0.414	0.414	213,703
2025-04-04	0.586	0.590	0.481	0.492	0.492	151,170
2025-04-03	0.594	0.600	0.594	0.596	0.596	12,525
2025-04-02	0.640	0.640	0.600	0.600	0.600	35,642
2025-04-01	0.680	0.680	0.626	0.626	0.626	35,525
2025-03-31	0.700	0.700	0.650	0.672	0.672	34,459
2025-03-28	0.682	0.700	0.682	0.700	0.700	21,065
2025-03-27	0.700	0.710	0.682	0.706	0.706	37,115
2025-03-26	0.684	0.698	0.674	0.698	0.698	65,272
2025-03-25	0.690	0.708	0.664	0.696	0.696	60,056
2025-03-24	0.716	0.716	0.684	0.706	0.706	17,139
2025-03-21	0.692	0.714	0.670	0.710	0.710	34,161
2025-03-20	0.680	0.700	0.670	0.680	0.680	31,975
2025-03-19	0.718	0.718	0.664	0.694	0.694	49,951
2025-03-18	0.702	0.724	0.666	0.700	0.700	129,018
2025-03-17	0.688	0.722	0.662	0.702	0.702	91,929
2025-03-14	0.684	0.730	0.646	0.704	0.704	112,639
2025-03-13	0.650	0.690	0.620	0.668	0.668	109,393
2025-03-12	0.704	0.750	0.634	0.670	0.670	236,469
2025-03-11	0.814	0.820	0.680	0.760	0.760	442,206
2025-03-10	0.690	0.850	0.680	0.818	0.818	769,329
2025-03-07	0.770	0.780	0.614	0.664	0.664	336,944
2025-03-06	0.640	0.784	0.602	0.750	0.750	772,145
2025-03-05	0.650	0.700	0.532	0.596	0.596	510,685
2025-03-04	0.490	0.726	0.472	0.638	0.638	1,041,105
2025-03-03	0.387	0.510	0.386	0.488	0.488	347,797
2025-02-28	0.374	0.376	0.366	0.376	0.376	6,842
2025-02-27	0.375	0.385	0.365	0.366	0.366	16,220

← NewerPage 7 of 22 · 1,285 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.