EGX:ETRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	11.00	11.00	10.81	10.85	10.85	-1.36%	674,465
Aug 24, 2026	11.11	11.20	10.73	11.00	11.00	-0.99%	2,657,757
Aug 23, 2026	10.94	11.19	10.98	11.11	11.11	1.55%	959,026
Aug 20, 2026	11.00	11.25	10.82	10.94	10.94	-0.55%	1,880,718
Aug 19, 2026	11.39	11.39	10.81	11.00	11.00	-3.42%	2,803,087
Aug 18, 2026	11.47	11.50	11.20	11.39	11.39	-0.70%	3,284,671
Aug 17, 2026	11.25	11.66	11.11	11.47	11.47	1.96%	8,957,175
Aug 16, 2026	10.91	11.32	11.00	11.25	11.25	3.12%	6,306,817
Aug 13, 2026	10.87	10.98	10.83	10.91	10.91	0.37%	3,792,182
Aug 12, 2026	10.70	10.90	10.64	10.87	10.87	1.59%	2,821,217
Aug 11, 2026	10.70	10.75	10.61	10.70	10.70	-	1,953,860
Aug 10, 2026	10.70	10.79	10.58	10.70	10.70	-	2,289,314
Aug 9, 2026	10.52	10.70	10.55	10.70	10.70	1.71%	1,538,094
Aug 6, 2026	10.50	10.57	10.43	10.52	10.52	0.19%	1,174,538
Aug 5, 2026	10.54	10.55	10.41	10.50	10.50	-0.38%	1,155,165
Aug 4, 2026	10.55	10.60	10.47	10.54	10.54	-0.09%	1,586,535
Aug 3, 2026	10.65	10.69	10.52	10.55	10.55	-0.94%	3,269,000
Aug 2, 2026	10.68	10.68	10.51	10.65	10.65	-0.28%	3,042,822
Jul 30, 2026	10.65	10.68	10.36	10.68	10.68	0.28%	3,092,784
Jul 29, 2026	10.74	10.68	10.21	10.65	10.65	2.50%	3,431,853
Jul 28, 2026	10.70	10.90	10.60	10.74	10.39	0.37%	5,572,300
Jul 27, 2026	10.80	10.87	10.65	10.70	10.35	-0.93%	2,409,219
Jul 26, 2026	10.85	10.90	10.78	10.80	10.45	-0.46%	1,286,180
Jul 22, 2026	10.86	11.04	10.78	10.85	10.50	-0.09%	4,245,825
Jul 21, 2026	10.84	10.90	10.72	10.86	10.51	0.18%	1,366,987
Jul 20, 2026	10.81	10.88	10.75	10.84	10.49	0.28%	925,237
Jul 19, 2026	10.90	10.90	10.77	10.81	10.46	-0.83%	839,570
Jul 16, 2026	10.97	10.98	10.83	10.90	10.54	-0.64%	1,212,754
Jul 15, 2026	10.91	11.00	10.84	10.97	10.61	0.55%	765,199
Jul 14, 2026	10.79	10.97	10.73	10.91	10.55	1.11%	2,175,879
Jul 13, 2026	10.90	10.98	10.78	10.79	10.44	-1.01%	1,637,437
Jul 12, 2026	11.04	11.08	10.86	10.90	10.54	-1.27%	1,667,465
Jul 9, 2026	10.71	11.15	10.61	11.04	10.68	3.08%	9,559,449
Jul 8, 2026	10.81	10.84	10.62	10.71	10.36	-0.93%	4,390,655
Jul 7, 2026	11.12	11.14	10.80	10.81	10.46	-2.79%	5,821,754
Jul 6, 2026	10.76	11.14	10.75	11.12	10.76	3.35%	13,957,003
Jul 5, 2026	10.58	10.85	10.58	10.76	10.41	1.70%	5,831,273
Jul 1, 2026	10.70	10.80	10.44	10.58	10.24	-1.12%	7,417,475
Jun 30, 2026	10.35	11.79	10.70	10.70	10.35	3.38%	15,253,116
Jun 29, 2026	10.58	10.75	10.33	10.35	10.01	-2.17%	2,799,857
Jun 28, 2026	11.30	11.45	10.56	10.58	10.24	-6.37%	10,852,440
Jun 25, 2026	10.21	11.60	10.25	11.30	10.93	10.68%	14,622,366
Jun 24, 2026	10.32	10.45	10.18	10.21	9.88	-1.07%	1,067,212
Jun 23, 2026	10.50	10.75	10.12	10.32	9.98	-1.71%	2,517,473
Jun 22, 2026	10.85	10.93	10.44	10.50	10.16	-3.23%	3,163,583
Jun 21, 2026	10.29	11.19	10.31	10.85	10.50	5.44%	10,348,997
Jun 17, 2026	9.97	10.70	9.86	10.29	9.95	3.21%	4,753,994
Jun 16, 2026	10.10	10.17	9.84	9.97	9.65	-1.29%	3,217,625
Jun 15, 2026	9.78	10.45	9.82	10.10	9.77	3.27%	13,441,340
Jun 14, 2026	8.90	9.80	9.15	9.78	9.46	9.89%	6,308,281