eGain Corporation (FRA:EGCA)
Germany · Delayed Price · Currency is EUR 4.980
+0.020 (0.40%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:EGCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 854 |
| Oct 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Oct 21, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | - |
| Oct 20, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 19, 2026 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 1.65% | - |
| Oct 16, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | 2.11% | - |
| Oct 15, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Oct 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | - |
| Oct 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Oct 12, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Oct 9, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Oct 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Oct 7, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -12.00% | - |
| Oct 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Oct 5, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2.97% | - |
| Oct 2, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Sep 30, 2026 | 4.88 | 5.15 | 4.88 | 5.15 | 5.15 | 5.10% | 854 |
| Sep 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 28, 2026 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Sep 25, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | - |
| Sep 24, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Sep 23, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.83% | - |
| Sep 22, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 1.22% | - |
| Sep 21, 2026 | 4.60 | 4.90 | 4.60 | 4.90 | 4.90 | 5.15% | - |
| Sep 18, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Sep 17, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 1.31% | - |
| Sep 16, 2026 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | 3.15% | - |
| Sep 15, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 3.26% | - |
| Sep 14, 2026 | 4.46 | 4.46 | 4.30 | 4.30 | 4.30 | -3.15% | - |
| Sep 11, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 2.78% | - |
| Sep 10, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | - | - |
| Sep 9, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Sep 8, 2026 | 4.94 | 4.94 | 4.38 | 4.38 | 4.38 | -3.10% | 548 |
| Sep 7, 2026 | 4.94 | 4.94 | 4.52 | 4.52 | 4.52 | 13.00% | - |
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -34.96% | - |
| Sep 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Sep 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 250 |
| Sep 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Aug 31, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | - |
| Aug 28, 2026 | 6.30 | 6.55 | 6.30 | 6.35 | 6.35 | 0.79% | 15 |
| Aug 27, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 3.28% | - |
| Aug 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Aug 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Aug 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 21, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | - |
| Aug 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Aug 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Aug 18, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 17, 2026 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | -3.15% | - |