Egide S.A. (EPA:ALGID)
France · Delayed Price · Currency is EUR 0.9100
+0.0020 (0.22%)
Aug 24, 2026, 5:35 PM CET
Egide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.91 | 0.92 | 0.86 | 0.91 | - | 0.22% | 68,947 |
| Aug 21, 2026 | 0.88 | 0.95 | 0.86 | 0.91 | 0.91 | 3.30% | 65,705 |
| Aug 20, 2026 | 0.87 | 0.88 | 0.84 | 0.88 | 0.88 | -1.24% | 63,274 |
| Aug 19, 2026 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | -3.26% | 10,494 |
| Aug 18, 2026 | 0.91 | 0.92 | 0.87 | 0.92 | 0.92 | 3.37% | 23,366 |
| Aug 17, 2026 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | - | 19,455 |
| Aug 14, 2026 | 0.85 | 0.94 | 0.85 | 0.89 | 0.89 | 3.25% | 86,589 |
| Aug 13, 2026 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | 2.38% | 69,301 |
| Aug 12, 2026 | 0.90 | 0.91 | 0.82 | 0.84 | 0.84 | -5.92% | 160,087 |
| Aug 11, 2026 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -5.19% | 135,396 |
| Aug 10, 2026 | 0.96 | 0.97 | 0.91 | 0.94 | 0.94 | 3.62% | 54,241 |
| Aug 7, 2026 | 1.01 | 1.01 | 0.91 | 0.91 | 0.91 | -9.98% | 107,148 |
| Aug 6, 2026 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | 1.61% | 11,987 |
| Aug 5, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.40% | 6,297 |
| Aug 4, 2026 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | -0.99% | 17,894 |
| Aug 3, 2026 | 1.02 | 1.02 | 0.96 | 1.01 | 1.01 | -1.37% | 29,975 |
| Jul 31, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | -0.58% | 18,424 |
| Jul 30, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 49,355 |
| Jul 29, 2026 | 1.00 | 1.03 | 0.96 | 1.03 | 1.03 | 5.21% | 37,328 |
| Jul 28, 2026 | 0.99 | 1.00 | 0.91 | 0.98 | 0.98 | -1.81% | 48,936 |
| Jul 27, 2026 | 0.95 | 1.00 | 0.90 | 1.00 | 1.00 | -0.20% | 86,178 |
| Jul 24, 2026 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | 0.81% | 29,366 |
| Jul 23, 2026 | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | -1.49% | 62,603 |
| Jul 22, 2026 | 1.01 | 1.01 | 0.96 | 1.01 | 1.01 | -2.14% | 53,723 |
| Jul 21, 2026 | 0.99 | 1.03 | 0.96 | 1.03 | 1.03 | 7.08% | 62,758 |
| Jul 20, 2026 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -4.95% | 70,371 |
| Jul 17, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -2.32% | 51,466 |
| Jul 16, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -3.54% | 31,690 |
| Jul 15, 2026 | 0.99 | 1.08 | 0.99 | 1.07 | 1.07 | 8.72% | 75,330 |
| Jul 14, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.60% | 16,792 |
| Jul 13, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -2.53% | 34,274 |
| Jul 10, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | -0.19% | 25,533 |
| Jul 9, 2026 | 0.96 | 1.03 | 0.95 | 1.03 | 1.03 | 4.57% | 99,224 |
| Jul 8, 2026 | 1.05 | 1.12 | 0.85 | 0.99 | 0.99 | -8.12% | 300,755 |
| Jul 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 25, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |