Egide S.A. (EPA:ALGID)
France · Delayed Price · Currency is EUR 1.000
-0.010 (-0.99%)
Aug 4, 2026, 5:16 PM CET
Egide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |