Egide S.A. (EPA:ALGID)
France · Delayed Price · Currency is EUR 1.182
+0.002 (0.17%)
Jun 5, 2026, 11:29 AM CET
Egide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.16 | 1.19 | 1.13 | 1.18 | - | 0.34% | 37,854 |
| 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 |
| 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 | 10.47% | 251,800 |
| 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 |