Edgewell Personal Care Company (FRA:EGZ)
Germany · Delayed Price · Currency is EUR 15.00
0.00 (0.00%)
At close: Nov 28, 2025
FRA:EGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Nov 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Nov 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Nov 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Nov 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Nov 20, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.23% | - |
| Nov 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.70% | - |
| Nov 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Nov 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Nov 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -6.10% | - |
| Nov 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 5.13% | - |
| Nov 12, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Nov 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Nov 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Nov 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Nov 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Nov 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Nov 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Nov 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Oct 31, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Oct 30, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 0.61% | - |
| Oct 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 28, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Oct 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Oct 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Oct 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Oct 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Oct 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Oct 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Oct 16, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Oct 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Oct 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Oct 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Oct 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Oct 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Oct 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Oct 2, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | - |
| Oct 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Sep 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Sep 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 26, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 0.61% | - |
| Sep 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Sep 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Sep 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Sep 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |