EGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.48	45.48	44.54	44.54	44.54	-2.23%	1,683
Feb 20, 2025	45.80	45.80	45.33	45.56	45.56	-0.43%	2,784
Feb 19, 2025	45.76	45.76	45.76	45.76	45.76	-0.01%	167
Feb 18, 2025	45.75	45.76	45.52	45.76	45.76	-0.02%	9,627
Feb 14, 2025	45.58	45.77	45.58	45.77	45.77	0.21%	2,059
Feb 13, 2025	45.40	45.67	45.38	45.67	45.67	1.22%	1,766
Feb 12, 2025	44.90	45.18	44.79	45.12	45.12	-0.24%	27,085
Feb 11, 2025	45.26	45.37	45.13	45.23	45.23	-0.18%	6,702
Feb 10, 2025	45.29	45.41	45.29	45.31	45.31	0.91%	5,875
Feb 7, 2025	44.96	45.08	44.85	44.90	44.90	-1.18%	15,266
Feb 6, 2025	45.33	45.44	45.26	45.44	45.44	0.63%	1,483
Feb 5, 2025	44.76	45.15	44.76	45.15	45.15	0.14%	680
Feb 4, 2025	45.03	45.09	45.00	45.09	45.09	1.10%	1,065
Feb 3, 2025	44.19	44.67	44.19	44.60	44.60	-1.12%	4,907
Jan 31, 2025	45.10	45.18	45.09	45.10	45.10	-0.52%	867
Jan 30, 2025	45.41	45.41	45.12	45.34	45.34	0.33%	1,654
Jan 29, 2025	45.60	45.60	45.00	45.19	45.19	-0.89%	1,415
Jan 28, 2025	44.52	45.61	44.52	45.60	45.60	2.53%	2,959
Jan 27, 2025	44.55	44.55	44.30	44.47	44.47	-3.59%	331,371
Jan 24, 2025	46.41	46.41	45.99	46.13	46.13	-0.46%	10,433
Jan 23, 2025	46.18	46.34	46.00	46.34	46.34	0.35%	6,283
Jan 22, 2025	45.96	46.23	45.96	46.18	46.18	1.51%	1,685
Jan 21, 2025	45.06	45.51	45.06	45.49	45.49	0.79%	32,261
Jan 17, 2025	45.27	45.34	45.13	45.13	45.13	1.16%	10,059
Jan 16, 2025	45.02	45.02	44.62	44.62	44.62	-0.71%	13,082
Jan 15, 2025	44.83	44.94	44.76	44.94	44.94	2.54%	4,262
Jan 14, 2025	43.82	43.82	43.82	43.82	43.82	-0.48%	242
Jan 13, 2025	43.92	44.03	43.87	44.03	44.03	-0.45%	632
Jan 10, 2025	44.23	44.23	44.23	44.23	44.23	-1.59%	125
Jan 8, 2025	44.92	44.95	44.92	44.95	44.95	0.22%	362
Jan 7, 2025	45.18	45.18	44.85	44.85	44.85	-1.94%	1,113
Jan 6, 2025	45.89	46.06	45.73	45.73	45.73	1.16%	1,777
Jan 3, 2025	45.08	45.21	45.08	45.21	45.21	1.65%	343
Jan 2, 2025	44.76	44.76	44.21	44.48	44.48	-0.20%	1,113
Dec 31, 2024	45.10	45.10	44.57	44.57	44.57	-1.17%	1,124
Dec 30, 2024	44.75	45.27	44.73	45.10	45.10	-0.89%	1,164
Dec 27, 2024	45.40	45.52	45.20	45.50	45.50	-1.61%	5,886
Dec 26, 2024	46.28	46.34	46.21	46.25	46.25	-	1,645
Dec 24, 2024	46.00	46.25	46.00	46.25	46.25	1.15%	948
Dec 23, 2024	45.53	45.72	45.15	45.72	45.72	1.22%	996
Dec 20, 2024	44.55	45.44	44.37	45.17	45.17	0.86%	1,327
Dec 19, 2024	45.12	45.12	44.73	44.79	44.79	-0.21%	1,496
Dec 18, 2024	46.30	46.37	44.81	44.88	44.88	-3.12%	1,712
Dec 17, 2024	46.19	46.32	46.19	46.32	46.32	-0.38%	1,066
Dec 16, 2024	46.47	46.56	46.46	46.50	46.47	1.24%	1,934
Dec 13, 2024	45.72	45.97	45.72	45.93	45.90	0.08%	738
Dec 12, 2024	46.14	46.14	45.90	45.90	45.86	-0.60%	1,956
Dec 11, 2024	46.18	46.20	46.13	46.17	46.14	1.86%	747
Dec 10, 2024	45.64	45.64	45.26	45.33	45.30	-0.22%	4,825
Dec 9, 2024	45.72	45.72	45.43	45.43	45.39	-0.65%	1,306
Dec 6, 2024	45.72	45.74	45.64	45.73	45.69	0.76%	3,221
Dec 5, 2024	45.38	45.38	45.38	45.38	45.35	-0.23%	129
Dec 4, 2024	45.49	45.49	45.49	45.49	45.45	1.66%	117
Dec 3, 2024	44.57	44.74	44.57	44.74	44.71	0.58%	951
Dec 2, 2024	44.49	44.49	44.49	44.49	44.46	0.92%	215
Nov 29, 2024	43.97	44.08	43.97	44.08	44.05	0.93%	884
Nov 27, 2024	43.68	43.68	43.68	43.68	43.64	-0.90%	45
Nov 26, 2024	43.69	44.07	43.69	44.07	44.04	1.00%	190
Nov 25, 2024	43.75	43.75	43.64	43.64	43.60	-	715
Nov 22, 2024	43.67	43.67	43.57	43.64	43.60	-0.09%	2,449
Nov 21, 2024	43.68	43.68	43.68	43.68	43.64	0.32%	35
Nov 20, 2024	43.50	43.54	43.50	43.54	43.50	0.07%	1,343
Nov 19, 2024	43.45	43.50	43.45	43.50	43.47	1.08%	567
Nov 18, 2024	43.04	43.04	43.04	43.04	43.01	0.28%	81
Nov 15, 2024	42.92	42.92	42.92	42.92	42.89	-2.14%	23
Nov 14, 2024	44.06	44.08	43.86	43.86	43.83	-0.55%	535
Nov 13, 2024	44.17	44.17	44.10	44.10	44.07	-0.07%	432
Nov 12, 2024	44.11	44.13	44.11	44.13	44.10	0.20%	1,271
Nov 11, 2024	44.04	44.04	44.04	44.04	44.01	0.04%	107
Nov 8, 2024	44.03	44.12	44.03	44.03	43.99	0.39%	1,580
Nov 7, 2024	43.90	43.90	43.85	43.85	43.82	1.69%	1,441
Nov 6, 2024	43.12	43.12	43.12	43.12	43.09	2.54%	34
Nov 5, 2024	42.06	42.06	42.06	42.06	42.02	1.35%	41
Nov 4, 2024	41.50	41.50	41.50	41.50	41.46	-0.32%	90
Nov 1, 2024	41.63	41.63	41.63	41.63	41.60	0.85%	111
Oct 31, 2024	41.28	41.28	41.28	41.28	41.25	-2.59%	37
Oct 30, 2024	42.37	42.37	42.37	42.37	42.34	-0.54%	4
Oct 29, 2024	42.26	42.60	42.26	42.60	42.57	0.74%	203
Oct 28, 2024	42.36	42.36	42.29	42.29	42.26	0.06%	585
Oct 25, 2024	42.26	42.26	42.26	42.26	42.23	0.45%	18
Oct 24, 2024	42.07	42.07	42.07	42.07	42.04	0.71%	123
Oct 23, 2024	42.26	42.26	41.78	41.78	41.75	-1.53%	936
Oct 22, 2024	42.43	42.43	42.43	42.43	42.40	0.12%	64
Oct 21, 2024	42.38	42.38	42.38	42.38	42.35	0.36%	10
Oct 18, 2024	42.23	42.23	42.23	42.23	42.20	0.61%	3
Oct 17, 2024	42.18	42.18	41.97	41.97	41.94	-	1,215
Oct 16, 2024	42.01	42.01	41.97	41.97	41.94	0.15%	192
Oct 15, 2024	41.91	41.91	41.91	41.91	41.88	-1.12%	64
Oct 14, 2024	42.38	42.38	42.38	42.38	42.35	1.02%	146
Oct 11, 2024	41.97	41.97	41.96	41.96	41.93	0.27%	1,933
Oct 10, 2024	41.80	41.85	41.79	41.85	41.81	-	492
Oct 9, 2024	41.55	41.85	41.55	41.85	41.81	0.56%	1,047
Oct 8, 2024	41.50	41.61	41.50	41.61	41.58	1.72%	187
Oct 7, 2024	41.34	41.34	40.88	40.91	40.88	-1.10%	2,843
Oct 4, 2024	41.22	41.36	41.22	41.36	41.33	1.10%	3,310
Oct 3, 2024	40.91	40.95	40.84	40.91	40.88	-	2,143
Oct 2, 2024	40.91	40.91	40.91	40.91	40.88	0.08%	1
Oct 1, 2024	40.74	40.88	40.74	40.88	40.85	-1.50%	8,277
Sep 30, 2024	41.50	41.50	41.50	41.50	41.47	0.48%	202
Sep 27, 2024	41.32	41.32	41.30	41.30	41.27	-0.48%	914