Egide S.A. (FRA:EGID)
Germany · Delayed Price · Currency is EUR 1.062
0.00 (0.00%)
Last updated: Jun 23, 2026, 8:00 AM CET
FRA:EGID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | 2,000 |
| Jun 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.36% | - |
| Jun 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 9, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.22% | - |
| Jun 8, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.24% | 11,723 |
| Jun 5, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Jun 4, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Jun 3, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | - |
| Jun 2, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 10.41% | - |
| Jun 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 29, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -3.80% | - |
| May 28, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.03% | - |
| May 27, 2026 | 1.05 | 1.17 | 1.05 | 1.17 | 1.17 | 11.43% | - |
| May 26, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| May 25, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | - |
| May 22, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| May 21, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | - |
| May 20, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | -0.92% | - |
| May 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| May 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| May 15, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 3.22% | - |
| May 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.52% | - |
| May 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.28% | - |
| May 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 11, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.30% | - |
| May 8, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.22% | - |
| May 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.38% | - |
| May 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 5, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| May 4, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | - |
| Apr 30, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Apr 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 28, 2026 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -3.46% | - |
| Apr 27, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | -13.41% | 1,018 |
| Apr 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| 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% | - |