Egide S.A. (FRA:EGID)
Germany · Delayed Price · Currency is EUR 0.9380
0.00 (0.00%)
At close: Jan 28, 2026
Egide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -2.56% | - |
| Jan 29, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.46% | - |
| Jan 28, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -4.48% | - |
| Jan 27, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -5.25% | 1,900 |
| Jan 26, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -4.81% | - |
| Jan 23, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Jan 22, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | - |
| Jan 21, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.48% | - |
| Jan 20, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.36% | - |
| Jan 19, 2026 | 0.84 | 1.06 | 0.84 | 1.06 | 1.06 | 25.89% | - |
| Jan 16, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.55% | - |
| Jan 15, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -2.92% | - |
| Jan 14, 2026 | 0.98 | 0.98 | 0.89 | 0.89 | 0.89 | -9.37% | - |
| Jan 13, 2026 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -6.48% | - |
| Jan 12, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| Jan 9, 2026 | 1.19 | 1.19 | 1.05 | 1.05 | 1.05 | -11.81% | - |
| Jan 8, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.87% | - |
| Jan 7, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.56% | - |
| Jan 6, 2026 | 1.09 | 1.27 | 1.09 | 1.27 | 1.27 | 16.06% | - |
| Jan 5, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | - |
| Jan 2, 2026 | 0.98 | 1.07 | 0.98 | 1.07 | 1.07 | 1.42% | - |
| Dec 30, 2025 | 0.95 | 1.08 | 0.95 | 1.06 | 1.06 | 23.54% | 6,720 |
| Dec 29, 2025 | 1.44 | 1.44 | 0.85 | 0.85 | 0.85 | -39.86% | 1,250 |
| Dec 23, 2025 | 1.06 | 1.73 | 1.06 | 1.42 | 1.42 | 34.60% | 983 |
| Dec 22, 2025 | 0.81 | 1.06 | 0.81 | 1.06 | 1.06 | 30.89% | - |
| Dec 19, 2025 | 0.73 | 0.82 | 0.73 | 0.81 | 0.81 | 9.81% | 2,000 |
| Dec 18, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -4.18% | - |
| Dec 17, 2025 | 0.67 | 0.77 | 0.67 | 0.77 | 0.77 | 13.65% | 10,964 |
| Dec 16, 2025 | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -6.91% | - |
| Dec 15, 2025 | 0.60 | 0.72 | 0.60 | 0.72 | 0.72 | 19.87% | 2,517 |
| Dec 12, 2025 | 0.40 | 0.60 | 0.40 | 0.60 | 0.60 | 51.00% | - |
| Dec 11, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | - |
| Dec 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Dec 9, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -4.26% | - |
| Dec 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.76% | - |
| Dec 5, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.33% | - |
| Dec 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Dec 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.52% | - |
| Nov 27, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.97% | - |
| Nov 26, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 6.05% | - |
| Nov 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.26% | - |
| Nov 24, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -7.30% | - |
| Nov 21, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.73% | - |
| Nov 20, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.18% | - |
| Nov 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.98% | - |
| Nov 18, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -7.32% | - |
| Nov 17, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | 2.58% | 4,000 |