Egide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-27	0.518	0.518	0.516	0.516	0.516	714
2025-06-26	0.534	0.584	0.534	0.564	0.564	734
2025-06-25	0.544	0.544	0.544	0.544	0.544	1,056
2025-06-23	0.580	0.580	0.580	0.580	0.580	955
2025-06-20	0.560	0.578	0.558	0.578	0.578	295
2025-06-19	0.518	0.518	0.518	0.518	0.518	29
2025-06-18	0.518	0.518	0.518	0.518	0.518	837
2025-06-16	0.524	0.524	0.524	0.524	0.524	393
2025-06-10	0.518	0.518	0.518	0.518	0.518	82
2025-06-06	0.526	0.526	0.526	0.526	0.526	28
2025-06-05	0.532	0.532	0.532	0.532	0.532	161
2025-06-04	0.556	0.556	0.532	0.532	0.532	114
2025-06-02	0.568	0.568	0.568	0.568	0.568	19
2025-05-30	0.540	0.540	0.528	0.528	0.528	36
2025-05-23	0.570	0.570	0.563	0.563	0.563	1,604
2025-05-21	0.540	0.540	0.522	0.522	0.522	848
2025-05-20	0.526	0.526	0.526	0.526	0.526	11
2025-05-19	0.506	0.506	0.506	0.506	0.506	744
2025-05-16	0.479	0.479	0.479	0.479	0.479	52
2025-05-15	0.480	0.480	0.480	0.480	0.480	1,198
2025-05-14	0.514	0.514	0.514	0.514	0.514	1,129
2025-05-08	0.530	0.530	0.530	0.530	0.530	25
2025-05-06	0.504	0.523	0.504	0.523	0.523	1,050
2025-05-02	0.539	0.539	0.539	0.539	0.539	982
2025-04-30	0.551	0.551	0.551	0.551	0.551	315
2025-04-29	0.512	0.512	0.512	0.512	0.512	281
2025-04-24	0.548	0.548	0.530	0.530	0.530	1,161
2025-04-23	0.522	0.530	0.522	0.530	0.530	773
2025-04-22	0.520	0.520	0.520	0.520	0.520	282
2025-04-17	0.544	0.544	0.544	0.544	0.544	150
2025-04-15	0.571	0.582	0.571	0.582	0.582	974
2025-04-14	0.491	0.587	0.491	0.570	0.570	530
2025-04-11	0.485	0.485	0.485	0.485	0.485	207
2025-04-10	0.530	0.577	0.495	0.500	0.500	2,089
2025-04-09	0.500	0.505	0.471	0.480	0.480	2,657
2025-04-08	0.440	0.560	0.440	0.501	0.501	3,967
2025-04-07	0.370	0.424	0.370	0.424	0.424	7,590
2025-04-04	0.590	0.590	0.490	0.490	0.490	2,206
2025-04-03	0.596	0.596	0.596	0.596	0.596	268
2025-04-02	0.626	0.626	0.600	0.604	0.604	599
2025-04-01	0.640	0.640	0.630	0.630	0.630	201
2025-03-31	0.690	0.690	0.664	0.664	0.664	1,588
2025-03-28	0.682	0.694	0.682	0.694	0.694	466
2025-03-27	0.698	0.698	0.682	0.686	0.686	110
2025-03-26	0.684	0.690	0.680	0.680	0.680	848
2025-03-25	0.706	0.706	0.664	0.664	0.664	4,508
2025-03-24	0.716	0.716	0.684	0.688	0.688	515
2025-03-21	0.692	0.712	0.682	0.712	0.712	474
2025-03-20	0.680	0.694	0.674	0.674	0.674	1,375
2025-03-19	0.700	0.700	0.674	0.674	0.674	1,594
2025-03-18	0.700	0.714	0.666	0.714	0.714	2,894
2025-03-17	0.662	0.718	0.662	0.702	0.702	3,490
2025-03-14	0.660	0.704	0.648	0.704	0.704	7,364
2025-03-13	0.650	0.690	0.620	0.668	0.668	4,559
2025-03-12	0.706	0.750	0.636	0.650	0.650	20,836
2025-03-11	0.818	0.820	0.680	0.734	0.734	24,569
2025-03-10	0.690	0.848	0.690	0.782	0.782	41,982
2025-03-07	0.772	0.779	0.618	0.660	0.660	32,283
2025-03-06	0.624	0.780	0.624	0.740	0.740	27,906
2025-03-05	0.658	0.700	0.552	0.614	0.614	19,333

← NewerPage 5 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.