Egypt Free Shops Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	32.94	32.87	32.21	32.94	32.94	-	132
Feb 22, 2026	32.48	33.00	32.18	32.94	32.94	1.42%	22,746
Feb 19, 2026	32.48	33.14	32.30	32.48	32.48	-	8,350
Feb 18, 2026	32.44	33.82	32.30	32.48	32.48	0.12%	22,071
Feb 17, 2026	32.44	33.98	32.30	32.44	32.44	-	3,301
Feb 16, 2026	32.30	32.99	32.30	32.44	32.44	0.43%	12,776
Feb 15, 2026	33.05	33.06	32.13	32.30	32.30	-2.27%	29,586
Feb 12, 2026	33.39	34.96	32.70	33.05	33.05	-1.02%	34,940
Feb 11, 2026	34.93	35.43	33.35	33.39	33.39	-4.41%	21,459
Feb 10, 2026	33.13	35.43	33.05	34.93	34.93	5.43%	32,059
Feb 9, 2026	33.13	34.59	33.04	33.13	33.13	-	6,011
Feb 8, 2026	33.13	34.34	33.02	33.13	33.13	-	3,726
Feb 5, 2026	32.56	37.50	33.00	33.13	33.13	1.75%	63,981
Feb 4, 2026	33.63	33.99	31.10	32.56	32.56	-3.18%	13,577
Feb 3, 2026	33.63	33.75	32.60	33.63	33.63	-	1,563
Feb 2, 2026	33.63	33.99	32.41	33.63	33.63	-	7,930
Feb 1, 2026	33.63	33.63	32.40	33.63	33.63	-	303
Jan 28, 2026	33.63	33.69	32.50	33.63	33.63	-	1,561
Jan 27, 2026	33.63	33.70	32.50	33.63	33.63	-	5,124
Jan 26, 2026	33.63	33.50	32.82	33.63	33.63	-	41
Jan 25, 2026	33.63	33.70	32.87	33.63	33.63	-	7,809
Jan 22, 2026	33.63	33.79	32.52	33.63	33.63	-	4,189
Jan 21, 2026	33.63	33.69	32.50	33.63	33.63	-	288
Jan 20, 2026	33.63	33.75	32.50	33.63	33.63	-	613
Jan 19, 2026	33.63	33.78	32.58	33.63	33.63	-	88
Jan 18, 2026	33.63	33.90	32.40	33.63	33.63	-	776
Jan 15, 2026	33.63	33.91	32.40	33.63	33.63	-	6,560
Jan 14, 2026	33.63	33.39	32.51	33.63	33.63	-	6,742
Jan 13, 2026	33.63	33.89	33.08	33.63	33.63	-	176
Jan 12, 2026	33.63	34.00	33.01	33.63	33.63	-	1,207
Jan 11, 2026	33.18	34.10	33.00	33.63	33.63	1.36%	12,401
Jan 8, 2026	34.28	34.09	33.00	33.18	33.18	-3.21%	13,837
Jan 6, 2026	34.28	34.09	33.56	34.28	34.28	-	104
Jan 5, 2026	34.28	34.25	33.55	34.28	34.28	-	2,184
Jan 4, 2026	34.28	34.40	33.56	34.28	34.28	-	1,840
Dec 31, 2025	34.28	34.05	34.05	34.28	34.28	-	2,010
Dec 30, 2025	34.89	34.90	33.55	34.28	34.28	-1.75%	11,096
Dec 29, 2025	34.89	34.49	33.55	34.89	34.89	-	2,350
Dec 28, 2025	34.89	34.44	33.50	34.89	34.89	-	4,161
Dec 25, 2025	34.89	34.07	33.50	34.89	34.89	-	1,301
Dec 24, 2025	34.05	36.00	33.03	34.89	34.89	2.47%	12,411
Dec 23, 2025	34.05	33.89	33.00	34.05	34.05	-	5,581
Dec 22, 2025	34.05	34.00	33.10	34.05	34.05	-	262
Dec 21, 2025	34.05	34.39	33.01	34.05	34.05	-	834
Dec 18, 2025	34.05	34.74	33.06	34.05	34.05	-	8,753
Dec 17, 2025	33.93	34.96	33.33	34.05	34.05	0.35%	14,872
Dec 16, 2025	33.93	34.40	33.10	33.93	33.93	-	8,655
Dec 15, 2025	33.93	34.73	33.33	33.93	33.93	-	3,998
Dec 14, 2025	33.49	37.00	33.00	33.93	33.93	1.31%	48,914
Dec 11, 2025	33.49	33.98	33.10	33.49	33.49	-	1,692