Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-24	1.475	1.670	1.180	1.180	1.180	42,299
2025-12-23	1.080	1.405	1.070	1.405	1.405	36,016
2025-12-22	0.846	1.110	0.836	1.070	1.070	26,100
2025-12-19	0.730	0.840	0.710	0.823	0.823	13,069
2025-12-18	0.780	0.780	0.732	0.732	0.732	185
2025-12-17	0.672	0.778	0.672	0.744	0.744	3,260
2025-12-16	0.748	0.760	0.634	0.678	0.678	9,109
2025-12-15	0.618	0.786	0.618	0.748	0.748	13,837
2025-12-12	0.500	0.500	0.500	0.500	0.500	17
2025-12-10	0.399	0.399	0.399	0.399	0.399	150
2025-11-25	0.383	0.383	0.383	0.383	0.383	105
2025-11-21	0.408	0.408	0.408	0.408	0.408	51
2025-11-17	0.405	0.405	0.405	0.405	0.405	115
2025-11-14	0.412	0.412	0.412	0.412	0.412	76
2025-11-10	0.449	0.449	0.449	0.449	0.449	96
2025-11-03	0.440	0.440	0.440	0.440	0.440	22
2025-10-31	0.442	0.442	0.442	0.442	0.442	82
2025-10-29	0.438	0.438	0.438	0.438	0.438	74
2025-10-28	0.449	0.449	0.449	0.449	0.449	25
2025-10-27	0.437	0.437	0.437	0.437	0.437	133
2025-10-24	0.449	0.449	0.449	0.449	0.449	133
2025-10-23	0.460	0.460	0.450	0.450	0.450	90
2025-10-22	0.460	0.469	0.460	0.469	0.469	412
2025-10-21	0.470	0.470	0.465	0.465	0.465	575
2025-10-20	0.462	0.462	0.462	0.462	0.462	44
2025-10-17	0.465	0.465	0.465	0.465	0.465	128
2025-10-16	0.480	0.480	0.475	0.475	0.475	320
2025-10-15	0.470	0.487	0.470	0.487	0.487	36
2025-10-14	0.491	0.491	0.471	0.471	0.471	245
2025-10-10	0.497	0.497	0.495	0.495	0.495	245
2025-10-09	0.495	0.495	0.495	0.495	0.495	122
2025-10-08	0.495	0.495	0.476	0.476	0.476	43
2025-10-06	0.481	0.495	0.481	0.495	0.495	295
2025-10-03	0.497	0.497	0.480	0.480	0.480	410
2025-10-02	0.497	0.497	0.497	0.497	0.497	17
2025-09-30	0.497	0.497	0.495	0.496	0.496	823
2025-09-29	0.475	0.475	0.475	0.475	0.475	159
2025-09-26	0.497	0.497	0.471	0.490	0.490	1,582
2025-09-23	0.473	0.473	0.473	0.473	0.473	108
2025-09-19	0.492	0.492	0.492	0.492	0.492	50
2025-09-01	0.532	0.532	0.532	0.532	0.532	120
2025-08-29	0.560	0.560	0.546	0.546	0.546	61
2025-08-28	0.530	0.530	0.530	0.530	0.530	118
2025-08-15	0.518	0.518	0.518	0.518	0.518	43
2025-08-11	0.530	0.530	0.530	0.530	0.530	50
2025-08-08	0.530	0.530	0.518	0.518	0.518	240
2025-08-05	0.530	0.530	0.530	0.530	0.530	377
2025-08-01	0.518	0.518	0.518	0.518	0.518	49
2025-07-31	0.532	0.532	0.532	0.532	0.532	49
2025-07-28	0.576	0.576	0.576	0.576	0.576	15
2025-07-22	0.540	0.540	0.540	0.540	0.540	25
2025-07-21	0.586	0.586	0.586	0.586	0.586	25
2025-07-18	0.678	0.678	0.590	0.614	0.614	811
2025-07-17	0.670	0.670	0.668	0.668	0.668	679
2025-07-16	0.578	0.578	0.566	0.566	0.566	291
2025-07-15	0.562	0.562	0.562	0.562	0.562	69
2025-07-14	0.568	0.568	0.552	0.552	0.552	372
2025-07-08	0.514	0.524	0.514	0.524	0.524	177
2025-07-07	0.524	0.524	0.512	0.512	0.512	1,421
2025-07-01	0.520	0.520	0.516	0.516	0.516	608

← NewerPage 4 of 6 · 336 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.