EGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	41.50	41.50	41.50	41.50	41.47	0.32%	47
Sep 25, 2024	41.37	41.37	41.36	41.36	41.33	0.06%	186
Sep 24, 2024	41.19	41.34	41.19	41.34	41.28	0.30%	564
Sep 23, 2024	41.23	41.24	41.22	41.22	41.15	0.13%	423
Sep 20, 2024	41.16	41.16	41.16	41.16	41.10	-0.30%	64
Sep 19, 2024	41.36	41.36	41.29	41.29	41.22	2.31%	717
Sep 18, 2024	40.35	40.35	40.35	40.35	40.29	-0.23%	112
Sep 17, 2024	40.70	40.70	40.41	40.45	40.39	-	461
Sep 16, 2024	40.45	40.45	40.45	40.45	40.38	-0.35%	250
Sep 13, 2024	40.51	40.59	40.51	40.59	40.52	0.49%	348
Sep 12, 2024	40.00	40.47	39.98	40.39	40.33	0.92%	1,148
Sep 11, 2024	40.02	40.02	40.02	40.02	39.96	2.16%	109
Sep 10, 2024	39.15	39.17	39.15	39.17	39.11	0.89%	934
Sep 9, 2024	38.95	38.95	38.65	38.83	38.77	1.25%	2,019
Sep 6, 2024	38.35	38.35	38.35	38.35	38.29	-1.94%	16
Sep 5, 2024	39.11	39.11	39.11	39.11	39.05	-0.16%	99
Sep 4, 2024	39.13	39.23	39.13	39.17	39.11	-0.23%	236
Sep 3, 2024	40.21	40.21	39.26	39.26	39.20	-3.15%	824
Aug 30, 2024	40.52	40.54	40.17	40.54	40.48	1.09%	1,044
Aug 29, 2024	40.63	40.63	40.10	40.10	40.04	-0.42%	1,256
Aug 28, 2024	40.50	40.50	40.17	40.27	40.21	-0.84%	9,472
Aug 27, 2024	40.60	40.61	40.60	40.61	40.55	0.30%	692
Aug 26, 2024	40.49	40.49	40.49	40.49	40.43	-0.81%	110
Aug 23, 2024	40.58	40.82	40.58	40.82	40.76	1.28%	571
Aug 22, 2024	40.30	40.30	40.30	40.30	40.24	-1.72%	54
Aug 21, 2024	40.86	41.01	40.86	41.01	40.95	0.49%	604
Aug 20, 2024	40.81	40.81	40.81	40.81	40.75	-0.10%	323
Aug 19, 2024	40.37	40.85	40.36	40.85	40.79	1.34%	5,989
Aug 16, 2024	40.41	40.41	40.30	40.31	40.25	0.21%	1,264
Aug 15, 2024	40.25	40.26	40.23	40.23	40.17	1.93%	1,452
Aug 14, 2024	39.44	39.47	39.30	39.47	39.41	0.32%	584
Aug 13, 2024	39.34	39.34	39.34	39.34	39.28	2.34%	326
Aug 12, 2024	38.58	38.58	38.44	38.44	38.38	0.33%	522
Aug 9, 2024	38.07	38.32	38.07	38.32	38.26	0.88%	534
Aug 8, 2024	37.98	37.98	37.98	37.98	37.92	2.72%	74
Aug 7, 2024	37.77	37.77	36.98	36.98	36.92	-1.00%	535
Aug 6, 2024	37.28	37.88	37.28	37.35	37.29	1.54%	1,118
Aug 5, 2024	36.47	37.15	36.47	36.78	36.72	-3.67%	3,689
Aug 2, 2024	38.25	38.27	37.95	38.18	38.12	-2.37%	1,180
Aug 1, 2024	40.19	40.19	38.82	39.11	39.05	-1.83%	880