Egide S.A. (FRA:EGID)
Germany · Delayed Price · Currency is EUR 1.268
0.00 (0.00%)
At close: Apr 24, 2026
FRA:EGID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | - |
| Apr 22, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.98% | - |
| Apr 21, 2026 | 1.11 | 1.28 | 1.11 | 1.28 | 1.28 | 14.95% | - |
| Apr 20, 2026 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 7.98% | - |
| Apr 17, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -3.20% | - |
| Apr 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | - |
| Apr 15, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.49% | - |
| Apr 14, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 3.46% | - |
| Apr 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 10, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 4.73% | - |
| Apr 9, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.46% | - |
| Apr 8, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.59% | - |
| Apr 7, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.55% | - |
| Apr 2, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.82% | - |
| Apr 1, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.95% | - |
| Mar 31, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Mar 30, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -1.44% | - |
| Mar 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | - |
| Mar 25, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.73% | - |
| Mar 24, 2026 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -7.00% | - |
| Mar 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Mar 20, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 5.79% | - |
| Mar 19, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.25% | - |
| Mar 18, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.12% | - |
| Mar 17, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.63% | 500 |
| Mar 16, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.47% | - |
| Mar 13, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.10% | - |
| Mar 12, 2026 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -7.57% | - |
| Mar 11, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 3.83% | 1,012 |
| Mar 10, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.20% | - |
| Mar 9, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.80% | - |
| Mar 6, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Mar 5, 2026 | 1.16 | 1.16 | 1.01 | 1.01 | 1.01 | -12.55% | - |
| Mar 4, 2026 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | 13.79% | - |
| Mar 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 2, 2026 | 0.86 | 1.02 | 0.86 | 1.02 | 1.02 | 18.57% | - |
| Feb 27, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.83% | - |
| Feb 26, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Feb 25, 2026 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 3.56% | - |
| Feb 24, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.96% | - |
| Feb 23, 2026 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -3.25% | - |
| Feb 20, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.15% | - |
| Feb 19, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.67% | - |
| Feb 18, 2026 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 3.94% | - |
| Feb 17, 2026 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -5.07% | - |
| Feb 16, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.42% | - |
| Feb 13, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Feb 12, 2026 | 0.88 | 0.97 | 0.88 | 0.97 | 0.97 | 9.73% | - |
| Feb 11, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | - |