eGeneration PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	21.40	21.70	21.10	21.40	21.40	-	861,046
Mar 24, 2026	21.40	21.70	20.80	21.40	21.40	-0.47%	908,234
Mar 16, 2026	20.90	21.60	20.70	21.50	21.50	3.37%	1,213,614
Mar 15, 2026	22.00	22.00	20.70	20.80	20.80	-1.42%	795,413
Mar 12, 2026	20.70	21.20	20.40	21.10	21.10	1.93%	975,885
Mar 11, 2026	20.40	20.90	20.00	20.70	20.70	1.97%	960,093
Mar 10, 2026	20.30	20.40	19.70	20.30	20.30	3.57%	778,800
Mar 9, 2026	19.10	19.90	19.10	19.60	19.60	2.08%	540,939
Mar 8, 2026	20.40	20.50	18.90	19.20	19.20	-6.34%	865,445
Mar 5, 2026	20.70	20.90	20.30	20.50	20.50	-	760,192
Mar 4, 2026	20.40	21.10	20.10	20.50	20.50	0.49%	860,876
Mar 3, 2026	20.40	22.20	20.20	20.40	20.40	-7.27%	1,405,703
Mar 2, 2026	22.00	22.40	21.20	22.00	22.00	0.46%	1,277,927
Mar 1, 2026	22.20	22.40	21.10	21.90	21.90	-3.10%	2,093,255
Feb 26, 2026	22.60	22.90	22.00	22.60	22.60	2.26%	2,228,782
Feb 25, 2026	21.80	22.40	21.80	22.10	22.10	0.45%	792,782
Feb 24, 2026	22.20	22.60	21.90	22.00	22.00	0.46%	2,835,956
Feb 23, 2026	21.50	22.10	21.50	21.90	21.90	2.34%	1,089,992
Feb 22, 2026	21.60	21.60	21.00	21.40	21.40	-	910,471
Feb 19, 2026	21.40	22.10	21.30	21.40	21.40	-2.73%	1,376,765
Feb 18, 2026	22.00	22.90	21.80	22.00	22.00	1.85%	3,518,765
Feb 17, 2026	21.40	22.00	21.30	21.60	21.60	1.41%	2,317,562
Feb 16, 2026	22.10	22.20	21.20	21.30	21.30	-2.74%	2,026,032
Feb 15, 2026	21.50	22.20	21.00	21.90	21.90	5.29%	1,966,498
Feb 10, 2026	20.80	21.00	20.00	20.80	20.80	4.52%	2,480,240
Feb 9, 2026	19.90	20.00	19.50	19.90	19.90	2.05%	527,965
Feb 8, 2026	19.60	19.70	19.40	19.50	19.50	-0.51%	309,879
Feb 5, 2026	19.80	20.10	19.50	19.60	19.60	-1.01%	882,511
Feb 3, 2026	19.80	20.20	19.70	19.80	19.80	-1.00%	834,237
Feb 2, 2026	20.00	20.20	19.50	20.00	20.00	2.56%	948,667
Feb 1, 2026	19.40	19.70	19.40	19.50	19.50	-	665,392
Jan 29, 2026	19.50	19.60	19.30	19.50	19.50	1.56%	736,699
Jan 28, 2026	19.20	19.90	19.00	19.20	19.20	-2.54%	810,845
Jan 27, 2026	19.70	19.80	19.20	19.70	19.70	2.60%	899,978
Jan 26, 2026	19.30	19.50	19.00	19.20	19.20	-0.52%	757,945
Jan 25, 2026	19.80	19.90	19.20	19.30	19.30	-2.53%	575,169
Jan 22, 2026	19.80	20.20	19.70	19.80	19.80	-0.50%	1,022,800
Jan 21, 2026	19.90	20.50	19.70	19.90	19.90	-0.50%	1,174,588
Jan 20, 2026	20.00	20.10	19.40	20.00	20.00	3.09%	1,171,317
Jan 19, 2026	19.40	19.60	19.20	19.40	19.40	0.52%	583,378
Jan 18, 2026	19.10	19.40	18.80	19.30	19.30	1.58%	549,297
Jan 15, 2026	19.60	19.60	18.90	19.00	19.00	-2.06%	332,972
Jan 14, 2026	19.40	19.40	19.10	19.40	19.40	1.57%	244,518
Jan 13, 2026	19.40	19.50	19.00	19.10	19.10	-1.04%	360,220
Jan 12, 2026	19.20	19.40	19.00	19.30	19.30	0.52%	347,091
Jan 11, 2026	19.80	19.90	19.20	19.20	19.20	-3.03%	583,316
Jan 8, 2026	20.10	20.20	19.70	19.80	19.80	-1.49%	452,012
Jan 7, 2026	20.30	20.40	20.00	20.10	20.10	-0.50%	535,903
Jan 6, 2026	19.80	20.30	19.70	20.20	20.20	2.02%	929,741
Jan 5, 2026	20.00	20.10	19.70	19.80	19.80	-	490,452