Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.375	0.375	0.370	0.370	0.370	7,495
2025-02-24	0.388	0.388	0.370	0.375	0.375	7,295
2025-02-21	0.388	0.400	0.362	0.388	0.388	62,953
2025-02-20	0.388	0.390	0.380	0.390	0.390	3,034
2025-02-19	0.395	0.395	0.376	0.388	0.388	6,089
2025-02-18	0.384	0.398	0.376	0.376	0.376	29,347
2025-02-17	0.390	0.403	0.370	0.394	0.394	36,859
2025-02-14	0.376	0.399	0.376	0.389	0.389	9,489
2025-02-13	0.371	0.399	0.370	0.398	0.398	23,334
2025-02-12	0.362	0.395	0.362	0.370	0.370	53,353
2025-02-11	0.400	0.402	0.378	0.398	0.398	38,737
2025-02-10	0.395	0.400	0.395	0.400	0.400	481
2025-02-07	0.386	0.398	0.386	0.398	0.398	6,628
2025-02-06	0.401	0.402	0.379	0.400	0.400	7,880
2025-02-05	0.398	0.399	0.380	0.399	0.399	5,203
2025-02-04	0.409	0.409	0.380	0.396	0.396	3,853
2025-02-03	0.390	0.395	0.360	0.378	0.378	12,672
2025-01-31	0.395	0.410	0.381	0.404	0.404	13,197
2025-01-30	0.404	0.410	0.396	0.398	0.398	17,064
2025-01-29	0.417	0.420	0.410	0.410	0.410	4,406
2025-01-28	0.404	0.417	0.401	0.417	0.417	24,808
2025-01-27	0.434	0.438	0.402	0.417	0.417	4,950
2025-01-24	0.450	0.450	0.401	0.401	0.401	27,245
2025-01-23	0.435	0.450	0.435	0.450	0.450	3,495
2025-01-22	0.423	0.460	0.423	0.457	0.457	4,643
2025-01-21	0.423	0.466	0.423	0.440	0.440	10,422
2025-01-20	0.448	0.458	0.447	0.456	0.456	12,009
2025-01-17	0.440	0.455	0.427	0.454	0.454	8,758
2025-01-16	0.438	0.453	0.422	0.453	0.453	10,676
2025-01-15	0.421	0.438	0.421	0.430	0.430	9,850
2025-01-14	0.422	0.440	0.422	0.438	0.438	1,646
2025-01-13	0.442	0.442	0.420	0.442	0.442	5,011
2025-01-10	0.427	0.451	0.420	0.442	0.442	14,796
2025-01-09	0.444	0.460	0.422	0.454	0.454	15,968
2025-01-08	0.443	0.448	0.430	0.443	0.443	40,128
2025-01-07	0.470	0.470	0.448	0.458	0.458	22,737
2025-01-06	0.440	0.474	0.440	0.471	0.471	14,702
2025-01-03	0.435	0.468	0.435	0.451	0.451	6,474
2025-01-02	0.479	0.479	0.430	0.459	0.459	2,190
2024-12-31	0.442	0.462	0.442	0.442	0.442	6,499
2024-12-30	0.450	0.450	0.430	0.449	0.449	13,993
2024-12-27	0.450	0.450	0.428	0.450	0.450	25,488
2024-12-24	0.436	0.440	0.436	0.440	0.440	8,097
2024-12-23	0.435	0.456	0.435	0.450	0.450	13,541
2024-12-20	0.459	0.459	0.439	0.443	0.443	8,581
2024-12-19	0.436	0.460	0.436	0.460	0.460	312
2024-12-18	0.455	0.460	0.432	0.460	0.460	19,669
2024-12-17	0.456	0.481	0.450	0.469	0.469	45,571
2024-12-16	0.450	0.486	0.450	0.466	0.466	27,741
2024-12-13	0.440	0.483	0.430	0.452	0.452	99,225
2024-12-12	0.410	0.440	0.410	0.440	0.440	30,053
2024-12-11	0.393	0.412	0.391	0.411	0.411	13,676
2024-12-10	0.380	0.402	0.380	0.391	0.391	36,511
2024-12-09	0.369	0.398	0.369	0.377	0.377	9,158
2024-12-06	0.341	0.360	0.341	0.358	0.358	6,317
2024-12-05	0.360	0.368	0.341	0.346	0.346	15,371
2024-12-04	0.350	0.367	0.334	0.367	0.367	4,068
2024-12-03	0.387	0.398	0.321	0.355	0.355	52,969
2024-12-02	0.351	0.410	0.351	0.390	0.390	15,145
2024-11-29	0.344	0.387	0.344	0.387	0.387	40,547

← NewerPage 8 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.