Egide S.A. (EPA:ALGID)
France · Delayed Price · Currency is EUR 1.072
+0.086 (8.72%)
Jul 15, 2026, 5:35 PM CET
Egide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 12, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | - | 12,474 |
| Jun 11, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.72% | 57,979 |
| Jun 10, 2026 | 1.17 | 1.17 | 1.08 | 1.10 | 1.10 | -3.33% | 81,756 |
| Jun 9, 2026 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -1.21% | 34,157 |
| Jun 8, 2026 | 1.10 | 1.17 | 1.08 | 1.15 | 1.15 | 1.23% | 95,999 |
| Jun 5, 2026 | 1.16 | 1.21 | 1.13 | 1.14 | 1.14 | -3.39% | 78,250 |
| Jun 4, 2026 | 1.17 | 1.23 | 1.15 | 1.18 | 1.18 | -0.84% | 100,823 |
| Jun 3, 2026 | 1.28 | 1.32 | 1.19 | 1.19 | 1.19 | -4.19% | 110,596 |
| Jun 2, 2026 | 1.26 | 1.39 | 1.24 | 1.24 | 1.24 | 0.98% | 543,716 |
| Jun 1, 2026 | 1.17 | 1.28 | 1.13 | 1.23 | 1.23 | 9.43% | 313,551 |
| May 29, 2026 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -3.77% | 147,312 |
| May 28, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | -1.02% | 173,797 |
| May 27, 2026 | 1.10 | 1.22 | 1.03 | 1.18 | 1.18 | 11.32% | 465,359 |
| May 26, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -1.85% | 110,882 |
| May 25, 2026 | 1.10 | 1.12 | 1.04 | 1.08 | 1.08 | 0.93% | 122,293 |
| May 22, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 65,305 |
| May 21, 2026 | 1.10 | 1.14 | 1.06 | 1.10 | 1.10 | 0.92% | 103,047 |
| May 20, 2026 | 1.09 | 1.10 | 1.00 | 1.09 | 1.09 | 3.81% | 79,292 |
| May 19, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -4.55% | 43,503 |
| May 18, 2026 | 1.13 | 1.13 | 1.06 | 1.10 | 1.10 | - | 38,506 |
| May 15, 2026 | 1.11 | 1.15 | 1.08 | 1.10 | 1.10 | -0.72% | 50,266 |
| May 14, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 3.94% | 43,147 |
| May 13, 2026 | 1.04 | 1.12 | 1.04 | 1.07 | 1.07 | 2.50% | 134,523 |
| May 12, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -2.26% | 72,929 |
| May 11, 2026 | 1.10 | 1.11 | 1.04 | 1.06 | 1.06 | -3.27% | 138,035 |
| May 8, 2026 | 1.06 | 1.13 | 1.06 | 1.10 | 1.10 | 3.58% | 97,542 |
| May 7, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -0.38% | 54,045 |
| May 6, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.37% | 75,374 |