Egide S.A. (EPA:ALGID)
France · Delayed Price · Currency is EUR 1.032
-0.248 (-19.38%)
Apr 24, 2026, 5:36 PM CET
Egide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.21 | 1.23 | 1.01 | 1.03 | 1.03 | -19.38% | 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 | -2.95% | 263,918 |
| Apr 21, 2026 | 1.16 | 1.35 | 1.15 | 1.29 | 1.29 | 15.00% | 1,337,121 |
| Apr 20, 2026 | 1.02 | 1.15 | 1.02 | 1.12 | 1.12 | 7.90% | 310,006 |
| Apr 17, 2026 | 1.04 | 1.08 | 1.01 | 1.04 | 1.04 | -3.17% | 113,856 |
| Apr 16, 2026 | 1.09 | 1.10 | 1.04 | 1.07 | 1.07 | 0.19% | 104,138 |
| Apr 15, 2026 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -1.47% | 92,339 |
| Apr 14, 2026 | 1.07 | 1.10 | 1.03 | 1.09 | 1.09 | 1.50% | 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 | 4.79% | 154,451 |
| Apr 9, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -2.53% | 49,778 |
| Apr 8, 2026 | 1.03 | 1.05 | 0.98 | 1.03 | 1.03 | 0.59% | 119,701 |
| Apr 7, 2026 | 1.07 | 1.15 | 1.02 | 1.02 | 1.02 | 4.71% | 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 | -0.49% | 513,924 |
| Mar 20, 2026 | 0.99 | 1.08 | 0.97 | 1.02 | 1.02 | 5.95% | 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 | 1.01 | 0.93 | 0.98 | 0.98 | 2.08% | 66,546 |
| Mar 12, 2026 | 1.02 | 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% | 140,663 |
| 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 | -12.45% | 504,791 |
| Mar 4, 2026 | 1.30 | 1.36 | 1.10 | 1.17 | 1.17 | -8.27% | 957,213 |
| Mar 3, 2026 | 1.05 | 1.27 | 1.03 | 1.27 | 1.27 | 23.90% | 1,316,384 |
| Mar 2, 2026 | 0.89 | 1.18 | 0.87 | 1.03 | 1.03 | 18.63% | 1,727,005 |
| Feb 27, 2026 | 0.87 | 0.88 | 0.83 | 0.86 | 0.86 | -1.82% | 58,515 |
| Feb 26, 2026 | 0.85 | 0.89 | 0.84 | 0.88 | 0.88 | - | 38,764 |
| Feb 25, 2026 | 0.85 | 0.89 | 0.81 | 0.88 | 0.88 | 3.53% | 125,193 |
| Feb 24, 2026 | 0.86 | 0.87 | 0.83 | 0.85 | 0.85 | 0.95% | 75,072 |
| Feb 23, 2026 | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | -3.22% | 99,334 |
| Feb 20, 2026 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -3.12% | 76,289 |
| Feb 19, 2026 | 0.88 | 0.91 | 0.85 | 0.90 | 0.90 | -0.66% | 72,867 |
| Feb 18, 2026 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | 3.91% | 39,961 |
| Feb 17, 2026 | 0.90 | 0.93 | 0.87 | 0.87 | 0.87 | -5.02% | 71,247 |
| Feb 16, 2026 | 0.90 | 0.96 | 0.88 | 0.92 | 0.92 | -4.38% | 165,943 |
| Feb 13, 2026 | 1.02 | 1.04 | 0.92 | 0.96 | 0.96 | -2.04% | 150,388 |
| Feb 12, 2026 | 0.88 | 1.04 | 0.88 | 0.98 | 0.98 | 9.64% | 256,208 |