Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-23	1.015	1.075	0.956	0.956	0.956	303
2026-03-20	1.050	1.050	1.010	1.020	1.020	188
2026-03-19	0.978	0.978	0.940	0.940	0.940	2,056
2026-03-18	0.952	0.952	0.952	0.952	0.952	44
2026-03-17	0.942	0.942	0.942	0.942	0.942	33
2026-03-16	0.942	0.942	0.942	0.942	0.942	193
2026-03-13	0.960	0.960	0.952	0.957	0.957	723
2026-03-12	1.015	1.015	1.000	1.000	1.000	355
2026-03-11	1.025	1.100	1.025	1.100	1.100	321
2026-03-10	1.050	1.050	0.960	0.960	0.960	201
2026-03-09	0.968	0.968	0.968	0.968	0.968	169
2026-03-06	1.025	1.025	0.990	1.020	1.020	499
2026-03-05	1.155	1.155	1.020	1.020	1.020	848
2026-03-04	1.335	1.355	1.153	1.165	1.165	9,561
2026-03-03	1.030	1.215	1.030	1.170	1.170	20,914
2026-03-02	0.872	1.180	0.872	1.180	1.180	13,292
2026-02-27	0.848	0.848	0.848	0.848	0.848	0
2026-02-26	0.848	0.848	0.848	0.848	0.848	18
2026-02-25	0.850	0.850	0.850	0.850	0.850	0
2026-02-24	0.850	0.850	0.850	0.850	0.850	0
2026-02-23	0.850	0.850	0.850	0.850	0.850	16
2026-02-20	0.862	0.862	0.860	0.860	0.860	1,256
2026-02-19	0.900	0.900	0.900	0.900	0.900	0
2026-02-18	0.900	0.900	0.900	0.900	0.900	0
2026-02-17	0.896	0.900	0.896	0.900	0.900	79
2026-02-16	0.966	0.966	0.966	0.966	0.966	0
2026-02-13	1.020	1.025	0.966	0.966	0.966	566
2026-02-12	0.990	0.990	0.930	0.956	0.956	495
2026-02-11	0.920	0.920	0.920	0.920	0.920	170
2026-02-10	0.898	0.898	0.898	0.898	0.898	9
2026-02-09	0.906	0.906	0.871	0.871	0.871	6,006
2026-02-06	0.885	0.885	0.885	0.885	0.885	0
2026-02-05	0.885	0.885	0.885	0.885	0.885	221
2026-02-04	0.908	0.908	0.908	0.908	0.908	39
2026-02-03	0.886	0.886	0.886	0.886	0.886	11
2026-02-02	0.940	0.940	0.902	0.904	0.904	285
2026-01-30	0.928	0.928	0.928	0.928	0.928	0
2026-01-29	0.960	0.960	0.928	0.928	0.928	3,827
2026-01-28	0.910	0.914	0.864	0.914	0.914	2,021
2026-01-27	0.998	0.998	0.930	0.930	0.930	899
2026-01-26	1.110	1.110	0.950	0.996	0.996	726
2026-01-23	1.095	1.095	1.010	1.010	1.010	1,289
2026-01-22	1.045	1.060	1.005	1.040	1.040	1,242
2026-01-21	1.006	1.055	1.000	1.010	1.010	719
2026-01-20	1.085	1.085	0.990	1.030	1.030	6,459
2026-01-19	0.850	1.090	0.850	1.090	1.090	3,894
2026-01-16	0.874	0.880	0.840	0.840	0.840	360
2026-01-15	0.908	0.908	0.856	0.870	0.870	777
2026-01-14	0.994	0.994	0.835	0.898	0.898	8,022
2026-01-13	1.025	1.025	0.990	1.000	1.000	339
2026-01-12	1.150	1.175	1.020	1.065	1.065	1,294
2026-01-09	1.195	1.200	1.110	1.110	1.110	157
2026-01-08	1.230	1.250	1.221	1.221	1.221	3,468
2026-01-07	1.260	1.260	1.220	1.235	1.235	844
2026-01-06	1.155	1.272	1.155	1.270	1.270	8,598
2026-01-05	1.100	1.150	1.050	1.135	1.135	636
2026-01-02	0.992	1.100	0.992	1.080	1.080	4,643
2025-12-31	1.090	1.090	0.984	1.000	1.000	4,320
2025-12-30	0.962	1.120	0.952	1.105	1.105	7,755
2025-12-29	1.040	1.140	0.906	0.962	0.962	41,817

← NewerPage 3 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.