Egide S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-17 | 1.062 | 1.062 | 1.062 | 1.062 | 1.062 | 0 |
| 2026-06-16 | 1.062 | 1.062 | 1.062 | 1.062 | 1.062 | 0 |
| 2026-06-15 | 1.062 | 1.062 | 1.062 | 1.062 | 1.062 | 0 |
| 2026-06-12 | 1.062 | 1.062 | 1.062 | 1.062 | 1.062 | 10 |
| 2026-06-11 | 1.095 | 1.095 | 1.067 | 1.067 | 1.067 | 11,075 |
| 2026-06-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 6 |
| 2026-06-09 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-06-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 22 |
| 2026-06-05 | 1.160 | 1.208 | 1.160 | 1.208 | 1.208 | 106 |
| 2026-06-04 | 1.176 | 1.182 | 1.176 | 1.182 | 1.182 | 11,847 |
| 2026-06-03 | 1.318 | 1.318 | 1.200 | 1.200 | 1.200 | 313 |
| 2026-06-02 | 1.266 | 1.360 | 1.252 | 1.308 | 1.308 | 2,163 |
| 2026-06-01 | 1.164 | 1.236 | 1.138 | 1.208 | 1.208 | 1,536 |
| 2026-05-29 | 1.164 | 1.190 | 1.128 | 1.128 | 1.128 | 1,702 |
| 2026-05-28 | 1.180 | 1.180 | 1.152 | 1.152 | 1.152 | 11,627 |
| 2026-05-27 | 1.060 | 1.206 | 1.060 | 1.206 | 1.206 | 2,411 |
| 2026-05-26 | 1.076 | 1.076 | 1.076 | 1.076 | 1.076 | 209 |
| 2026-05-25 | 1.090 | 1.098 | 1.090 | 1.098 | 1.098 | 82 |
| 2026-05-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-05-21 | 1.108 | 1.120 | 1.108 | 1.120 | 1.120 | 2,470 |
| 2026-05-20 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 583 |
| 2026-05-19 | 1.079 | 1.079 | 1.079 | 1.079 | 1.079 | 0 |
| 2026-05-18 | 1.079 | 1.079 | 1.079 | 1.079 | 1.079 | 6,159 |
| 2026-05-15 | 1.108 | 1.108 | 1.108 | 1.108 | 1.108 | 27 |
| 2026-05-14 | 1.084 | 1.084 | 1.084 | 1.084 | 1.084 | 61 |
| 2026-05-13 | 1.042 | 1.042 | 1.042 | 1.042 | 1.042 | 11 |
| 2026-05-12 | 1.050 | 1.058 | 1.050 | 1.058 | 1.058 | 202 |
| 2026-05-11 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 186 |
| 2026-05-08 | 1.094 | 1.094 | 1.094 | 1.094 | 1.094 | 127 |
| 2026-05-07 | 1.072 | 1.072 | 1.072 | 1.072 | 1.072 | 38 |
| 2026-05-06 | 1.060 | 1.074 | 1.060 | 1.074 | 1.074 | 411 |
| 2026-05-05 | 1.062 | 1.062 | 1.062 | 1.062 | 1.062 | 95 |
| 2026-05-04 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 629 |
| 2026-05-01 | 1.038 | 1.038 | 1.038 | 1.038 | 1.038 | 0 |
| 2026-04-30 | 1.038 | 1.038 | 1.038 | 1.038 | 1.038 | 180 |
| 2026-04-29 | 1.098 | 1.098 | 1.058 | 1.070 | 1.070 | 492 |
| 2026-04-28 | 1.150 | 1.150 | 1.062 | 1.092 | 1.092 | 1,638 |
| 2026-04-27 | 1.038 | 1.094 | 1.034 | 1.084 | 1.084 | 795 |
| 2026-04-24 | 1.214 | 1.214 | 1.024 | 1.024 | 1.024 | 3,828 |
| 2026-04-23 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 52 |
| 2026-04-22 | 1.300 | 1.302 | 1.233 | 1.246 | 1.246 | 4,075 |
| 2026-04-21 | 1.170 | 1.348 | 1.168 | 1.290 | 1.290 | 6,313 |
| 2026-04-20 | 1.034 | 1.148 | 1.034 | 1.100 | 1.100 | 3,258 |
| 2026-04-17 | 1.042 | 1.044 | 1.042 | 1.044 | 1.044 | 102 |
| 2026-04-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 212 |
| 2026-04-15 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 839 |
| 2026-04-14 | 1.056 | 1.080 | 1.052 | 1.052 | 1.052 | 414 |
| 2026-04-13 | 1.004 | 1.004 | 1.004 | 1.004 | 1.004 | 50 |
| 2026-04-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-04-09 | 1.023 | 1.023 | 1.000 | 1.000 | 1.000 | 67 |
| 2026-04-08 | 1.030 | 1.030 | 0.986 | 0.986 | 0.986 | 50 |
| 2026-04-07 | 1.054 | 1.054 | 1.046 | 1.046 | 1.046 | 84 |
| 2026-04-02 | 0.932 | 0.932 | 0.932 | 0.932 | 0.932 | 0 |
| 2026-04-01 | 0.932 | 0.932 | 0.932 | 0.932 | 0.932 | 0 |
| 2026-03-31 | 0.932 | 0.932 | 0.932 | 0.932 | 0.932 | 216 |
| 2026-03-30 | 0.972 | 0.972 | 0.972 | 0.972 | 0.972 | 77 |
| 2026-03-27 | 0.980 | 0.980 | 0.948 | 0.948 | 0.948 | 141 |
| 2026-03-26 | 0.978 | 0.978 | 0.978 | 0.978 | 0.978 | 443 |
| 2026-03-25 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2026-03-24 | 0.988 | 0.988 | 0.928 | 0.930 | 0.930 | 224 |
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.