Egide S.A. (EPA:ALGID)
France · Delayed Price · Currency is EUR 1.100
-0.008 (-0.72%)
May 15, 2026, 4:33 PM CET
Egide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.11 | 1.15 | 1.08 | 1.10 | 1.10 | -0.90% | 50,266 |
| May 14, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 3.74% | 43,147 |
| May 13, 2026 | 1.04 | 1.12 | 1.04 | 1.07 | 1.07 | 2.88% | 134,523 |
| May 12, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -1.89% | 72,929 |
| May 11, 2026 | 1.10 | 1.11 | 1.04 | 1.06 | 1.06 | -3.64% | 138,035 |
| May 8, 2026 | 1.06 | 1.13 | 1.06 | 1.10 | 1.10 | 3.77% | 97,542 |
| May 7, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 54,045 |
| May 6, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 75,374 |
| May 5, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 70,323 |
| May 4, 2026 | 1.07 | 1.11 | 1.04 | 1.08 | 1.08 | 1.89% | 174,902 |
| Apr 30, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -0.93% | 97,164 |
| Apr 29, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | - | 47,430 |
| Apr 28, 2026 | 1.15 | 1.15 | 1.05 | 1.07 | 1.07 | -6.14% | 144,514 |
| Apr 27, 2026 | 1.04 | 1.14 | 1.02 | 1.14 | 1.14 | 10.68% | 251,800 |
| Apr 24, 2026 | 1.21 | 1.23 | 1.01 | 1.03 | 1.03 | -19.53% | 730,325 |
| Apr 23, 2026 | 1.27 | 1.35 | 1.22 | 1.28 | 1.28 | 2.40% | 260,629 |
| Apr 22, 2026 | 1.32 | 1.32 | 1.21 | 1.25 | 1.25 | -3.10% | 263,918 |
| Apr 21, 2026 | 1.16 | 1.35 | 1.15 | 1.29 | 1.29 | 15.18% | 1,337,121 |
| Apr 20, 2026 | 1.02 | 1.15 | 1.02 | 1.12 | 1.12 | 7.69% | 310,006 |
| Apr 17, 2026 | 1.04 | 1.08 | 1.01 | 1.04 | 1.04 | -2.80% | 113,856 |
| Apr 16, 2026 | 1.09 | 1.10 | 1.04 | 1.07 | 1.07 | - | 104,138 |
| Apr 15, 2026 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -1.83% | 92,339 |
| Apr 14, 2026 | 1.07 | 1.10 | 1.03 | 1.09 | 1.09 | 1.87% | 220,197 |
| Apr 13, 2026 | 1.05 | 1.08 | 0.99 | 1.07 | 1.07 | 1.90% | 204,215 |
| Apr 10, 2026 | 1.03 | 1.05 | 0.97 | 1.05 | 1.05 | 5.00% | 154,451 |
| Apr 9, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 49,778 |
| Apr 8, 2026 | 1.03 | 1.05 | 0.98 | 1.03 | 1.03 | 0.98% | 119,701 |
| Apr 7, 2026 | 1.07 | 1.15 | 1.02 | 1.02 | 1.02 | 4.51% | 262,745 |
| Apr 2, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | -0.81% | 51,686 |
| Apr 1, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 2.93% | 162,086 |
| Mar 31, 2026 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | -1.04% | 57,937 |
| Mar 30, 2026 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | 1.47% | 79,161 |
| Mar 27, 2026 | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | -2.86% | 272,465 |
| Mar 26, 2026 | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | -0.20% | 135,889 |
| Mar 25, 2026 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | 4.69% | 125,320 |
| Mar 24, 2026 | 0.97 | 1.00 | 0.92 | 0.94 | 0.94 | -7.13% | 140,261 |
| Mar 23, 2026 | 1.02 | 1.18 | 0.95 | 1.01 | 1.01 | - | 513,924 |
| Mar 20, 2026 | 0.99 | 1.08 | 0.97 | 1.01 | 1.01 | 5.43% | 276,470 |
| Mar 19, 2026 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | -2.24% | 81,486 |
| Mar 18, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 39,896 |
| Mar 17, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -0.63% | 109,482 |
| Mar 16, 2026 | 1.00 | 1.00 | 0.92 | 0.96 | 0.96 | -2.45% | 85,631 |
| Mar 13, 2026 | 0.98 | 1.00 | 0.93 | 0.98 | 0.98 | 2.08% | 66,546 |
| Mar 12, 2026 | 1.01 | 1.06 | 0.95 | 0.96 | 0.96 | -7.69% | 213,278 |
| Mar 11, 2026 | 0.98 | 1.11 | 0.96 | 1.04 | 1.04 | 4.00% | 262,617 |
| Mar 10, 2026 | 0.95 | 1.05 | 0.95 | 1.00 | 1.00 | 4.17% | 153,757 |
| Mar 9, 2026 | 0.97 | 0.99 | 0.92 | 0.96 | 0.96 | -4.95% | 358,093 |
| Mar 6, 2026 | 1.06 | 1.10 | 0.95 | 1.01 | 1.01 | -0.98% | 520,170 |
| Mar 5, 2026 | 1.13 | 1.16 | 1.02 | 1.02 | 1.02 | -12.82% | 504,791 |
| Mar 4, 2026 | 1.30 | 1.36 | 1.10 | 1.17 | 1.17 | -7.87% | 957,213 |