Egide S.A. (FRA:EGID)
Germany · Delayed Price · Currency is EUR 0.8920
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:EGID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | - | - | - |
| Aug 26, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.00% | - |
| Aug 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.11% | - |
| Aug 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 21, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 2.04% | - |
| Aug 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.18% | - |
| Aug 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.29% | - |
| Aug 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 17, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 14, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 5.76% | - |
| Aug 13, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.98% | - |
| Aug 12, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.13% | - |
| Aug 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 10, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | -6.69% | 13,333 |
| Aug 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| Aug 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | - |
| Aug 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 4, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.27% | - |
| Aug 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 31, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.59% | - |
| Jul 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 5.15% | - |
| Jul 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.82% | - |
| Jul 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | - |
| Jul 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 24, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.70% | - |
| Jul 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.06% | - |
| Jul 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 12.24% | - |
| Jul 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -14.60% | - |
| 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% | - |