Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.718	0.718	0.718	0.718	0.718	50
2026-10-22	0.721	0.721	0.721	0.721	0.721	77
2026-10-16	0.720	0.740	0.720	0.740	0.740	2,215
2026-10-15	0.632	0.695	0.632	0.688	0.688	2,411
2026-10-14	0.597	0.604	0.597	0.604	0.604	768
2026-10-13	0.551	0.551	0.551	0.551	0.551	38
2026-10-06	0.560	0.570	0.560	0.570	0.570	1,618
2026-10-02	0.585	0.585	0.585	0.585	0.585	175
2026-10-01	0.612	0.612	0.612	0.612	0.612	817
2026-09-30	0.655	0.655	0.655	0.655	0.655	756
2026-09-29	0.661	0.673	0.661	0.673	0.673	650
2026-09-24	0.683	0.683	0.683	0.683	0.683	382
2026-09-23	0.725	0.725	0.725	0.725	0.725	247
2026-09-22	0.675	0.675	0.675	0.675	0.675	52
2026-09-21	0.680	0.700	0.680	0.700	0.700	676
2026-09-16	0.742	0.742	0.742	0.742	0.742	146
2026-09-14	0.830	0.830	0.780	0.780	0.780	820
2026-09-09	0.836	0.836	0.836	0.836	0.836	134
2026-09-08	0.900	0.900	0.900	0.900	0.900	76
2026-09-07	0.876	0.876	0.876	0.876	0.876	10
2026-09-02	0.850	0.850	0.830	0.830	0.830	609
2026-09-01	0.866	0.866	0.866	0.866	0.866	33
2026-08-28	0.913	0.913	0.913	0.913	0.913	219
2026-08-27	0.882	0.882	0.882	0.882	0.882	70
2026-08-25	0.871	0.871	0.871	0.871	0.871	16
2026-08-24	0.870	0.870	0.870	0.870	0.870	732
2026-08-18	0.896	0.896	0.896	0.896	0.896	48
2026-08-12	0.882	0.882	0.882	0.882	0.882	29
2026-08-11	0.896	0.896	0.896	0.896	0.896	48
2026-08-10	0.958	0.958	0.958	0.958	0.958	77
2026-08-06	0.983	0.983	0.983	0.983	0.983	1,044
2026-08-04	1.000	1.000	1.000	1.000	1.000	12
2026-07-29	0.956	1.018	0.956	1.018	1.018	86
2026-07-27	0.923	0.923	0.923	0.923	0.923	64
2026-07-23	0.990	0.990	0.990	0.990	0.990	19
2026-07-22	1.010	1.010	1.010	1.010	1.010	792
2026-07-21	1.010	1.010	1.010	1.010	1.010	0
2026-07-20	1.010	1.010	1.010	1.010	1.010	0
2026-07-17	1.010	1.010	1.010	1.010	1.010	19
2026-07-16	0.986	0.986	0.986	0.986	0.986	0
2026-07-15	0.986	0.986	0.986	0.986	0.986	23
2026-07-14	0.985	0.985	0.985	0.985	0.985	11
2026-07-13	1.040	1.040	1.040	1.040	1.040	0
2026-07-10	1.040	1.040	1.040	1.040	1.040	150
2026-07-09	0.959	0.960	0.959	0.960	0.960	480
2026-07-08	1.000	1.000	0.900	0.900	0.900	905
2026-07-07	1.062	1.062	1.062	1.062	1.062	0
2026-07-06	1.062	1.062	1.062	1.062	1.062	0
2026-07-03	1.062	1.062	1.062	1.062	1.062	0
2026-07-02	1.062	1.062	1.062	1.062	1.062	0
2026-07-01	1.062	1.062	1.062	1.062	1.062	0
2026-06-30	1.062	1.062	1.062	1.062	1.062	0
2026-06-29	1.062	1.062	1.062	1.062	1.062	0
2026-06-26	1.062	1.062	1.062	1.062	1.062	0
2026-06-25	1.062	1.062	1.062	1.062	1.062	0
2026-06-24	1.062	1.062	1.062	1.062	1.062	0
2026-06-23	1.062	1.062	1.062	1.062	1.062	0
2026-06-22	1.062	1.062	1.062	1.062	1.062	0
2026-06-19	1.062	1.062	1.062	1.062	1.062	0
2026-06-18	1.062	1.062	1.062	1.062	1.062	0

Page 1 of 4 · 200 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.