Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.344	0.387	0.344	0.387	0.387	40,547
2024-11-28	0.379	0.380	0.343	0.380	0.380	30,400
2024-11-27	0.379	0.379	0.340	0.369	0.369	8,943
2024-11-26	0.364	0.380	0.350	0.379	0.379	6,474
2024-11-25	0.362	0.394	0.362	0.380	0.380	1,007
2024-11-22	0.380	0.380	0.372	0.379	0.379	7,641
2024-11-21	0.415	0.415	0.370	0.373	0.373	6,699
2024-11-20	0.421	0.421	0.386	0.386	0.386	24,776
2024-11-19	0.430	0.430	0.398	0.419	0.419	13,178
2024-11-18	0.399	0.444	0.399	0.409	0.409	24,336
2024-11-15	0.424	0.429	0.400	0.420	0.420	9,041
2024-11-14	0.437	0.437	0.402	0.421	0.421	6,980
2024-11-13	0.424	0.454	0.402	0.419	0.419	15,796
2024-11-12	0.456	0.469	0.413	0.413	0.413	16,342
2024-11-11	0.457	0.481	0.450	0.474	0.474	25,111
2024-11-08	0.480	0.500	0.457	0.474	0.474	63,192
2024-11-07	0.486	0.486	0.460	0.471	0.471	90,723
2024-11-06	0.401	0.470	0.401	0.436	0.436	94,885
2024-11-05	0.386	0.398	0.386	0.398	0.398	16,067
2024-11-04	0.390	0.396	0.381	0.386	0.386	14,208
2024-11-01	0.396	0.396	0.378	0.391	0.391	19,522
2024-10-31	0.377	0.399	0.371	0.396	0.396	28,014
2024-10-30	0.380	0.400	0.362	0.377	0.377	24,073
2024-10-29	0.344	0.434	0.327	0.380	0.380	140,964
2024-10-28	0.310	0.348	0.310	0.348	0.348	25,414
2024-10-25	0.350	0.350	0.300	0.327	0.327	46,567
2024-10-24	0.350	0.350	0.315	0.322	0.322	17,365
2024-10-23	0.338	0.350	0.299	0.350	0.350	28,138
2024-10-22	0.320	0.362	0.287	0.316	0.316	166,715
2024-10-21	0.310	0.340	0.271	0.304	0.304	109,326
2024-10-18	0.297	0.328	0.270	0.285	0.285	90,160
2024-10-17	0.247	0.264	0.230	0.260	0.260	34,803
2024-10-16	0.252	0.252	0.230	0.245	0.245	35,223
2024-10-15	0.280	0.292	0.215	0.252	0.252	62,042
2024-10-14	0.293	0.300	0.250	0.260	0.260	62,325
2024-10-11	0.292	0.310	0.292	0.296	0.296	7,716
2024-10-10	0.319	0.320	0.290	0.307	0.307	79,997
2024-10-09	0.323	0.329	0.312	0.312	0.312	24,991
2024-10-08	0.345	0.345	0.324	0.326	0.326	1,404
2024-10-07	0.323	0.336	0.323	0.333	0.333	24,266
2024-10-04	0.328	0.343	0.325	0.337	0.337	7,817
2024-10-03	0.327	0.347	0.326	0.345	0.345	16,637
2024-10-02	0.347	0.348	0.327	0.347	0.347	3,567
2024-10-01	0.336	0.351	0.328	0.348	0.348	15,911
2024-09-30	0.360	0.360	0.324	0.349	0.349	37,144
2024-09-27	0.363	0.363	0.339	0.360	0.360	5,921
2024-09-26	0.364	0.373	0.328	0.350	0.350	20,588
2024-09-25	0.352	0.374	0.340	0.364	0.364	26,180
2024-09-24	0.380	0.380	0.350	0.350	0.350	11,306
2024-09-23	0.375	0.378	0.360	0.360	0.360	2,855
2024-09-20	0.380	0.380	0.364	0.379	0.379	10,796
2024-09-19	0.354	0.386	0.354	0.386	0.386	26,571
2024-09-18	0.394	0.394	0.372	0.390	0.390	8,486
2024-09-17	0.381	0.394	0.365	0.394	0.394	9,091
2024-09-16	0.390	0.390	0.368	0.382	0.382	4,163
2024-09-13	0.390	0.390	0.370	0.374	0.374	6,964
2024-09-12	0.375	0.389	0.375	0.388	0.388	6,983
2024-09-11	0.378	0.392	0.376	0.388	0.388	2,458
2024-09-10	0.395	0.395	0.395	0.395	0.395	200
2024-09-09	0.395	0.395	0.376	0.393	0.393	5,240

← NewerPage 9 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.