Egide S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-04	0.490	0.720	0.489	0.652	0.652	33,065
2025-03-03	0.386	0.510	0.386	0.485	0.485	14,824
2025-02-28	0.366	0.366	0.366	0.366	0.366	42
2025-02-25	0.370	0.370	0.370	0.370	0.370	21
2025-02-24	0.372	0.372	0.372	0.372	0.372	54
2025-02-21	0.389	0.389	0.389	0.389	0.389	54
2025-02-14	0.398	0.398	0.398	0.398	0.398	480
2025-01-30	0.398	0.398	0.398	0.398	0.398	46
2025-01-27	0.434	0.434	0.434	0.434	0.434	22
2025-01-24	0.449	0.449	0.440	0.440	0.440	42
2025-01-16	0.424	0.424	0.424	0.424	0.424	50
2024-12-18	0.456	0.456	0.456	0.456	0.456	209
2024-12-16	0.460	0.460	0.451	0.451	0.451	2,186
2024-12-13	0.455	0.474	0.450	0.474	0.474	5,067
2024-12-11	0.392	0.392	0.392	0.392	0.392	103
2024-12-09	0.369	0.369	0.369	0.369	0.369	103
2024-12-05	0.343	0.343	0.343	0.343	0.343	287
2024-12-04	0.356	0.356	0.356	0.356	0.356	287
2024-11-27	0.380	0.380	0.380	0.380	0.380	125
2024-02-22	0.595	0.595	0.595	0.595	0.595	12,568
2024-02-05	0.691	0.691	0.691	0.691	0.691	1,525
2024-02-02	0.674	0.674	0.674	0.674	0.674	99
2024-02-01	0.714	0.714	0.714	0.714	0.714	175
2023-09-11	0.798	0.798	0.798	0.798	0.798	200
2023-08-16	0.730	0.730	0.715	0.715	0.701	2
2023-07-14	0.620	0.620	0.620	0.620	0.608	2,791
2023-07-13	0.673	0.673	0.636	0.636	0.623	12,518
2023-04-13	1.032	1.032	1.032	1.032	1.011	3
2023-03-01	1.038	1.080	1.038	1.080	1.058	798
2023-02-28	1.054	1.097	1.054	1.080	1.058	7,012
2023-02-27	1.178	1.178	1.178	1.178	1.154	204
2022-03-23	1.350	1.350	1.350	1.350	1.323	2,867
2022-03-15	1.305	1.305	1.305	1.305	1.279	257
2022-03-11	1.380	1.380	1.380	1.380	1.352	205
2022-03-10	1.390	1.390	1.390	1.390	1.362	2,437
2022-03-08	1.290	1.290	1.290	1.290	1.264	436

← NewerPage 6 of 6 · 336 trading days

Stock splits

No stock splits on record.

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.