Edgewell Personal Care Company (FRA:EGZ)
Germany · Delayed Price · Currency is EUR 18.50
+0.20 (1.09%)
Last updated: Feb 20, 2026, 8:01 AM CET
FRA:EGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Feb 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Feb 18, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| Feb 17, 2026 | 18.00 | 18.80 | 18.00 | 18.80 | 18.80 | 4.44% | 135 |
| Feb 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Feb 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Feb 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | - |
| Feb 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.70% | - |
| Feb 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Feb 9, 2026 | 17.10 | 17.10 | 16.40 | 16.40 | 16.40 | -2.96% | 186 |
| Feb 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Feb 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.68% | - |
| Feb 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -6.32% | - |
| Feb 3, 2026 | 16.20 | 17.40 | 16.20 | 17.40 | 17.40 | 9.43% | 143 |
| Feb 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.92% | - |
| Jan 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.37% | - |
| Jan 29, 2026 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | 2.56% | 160 |
| Jan 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Jan 27, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Jan 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jan 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Jan 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Jan 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 4.55% | - |
| Jan 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Jan 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -7.74% | - |
| Jan 16, 2026 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 7.01% | 200 |
| Jan 15, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Jan 14, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Jan 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Jan 12, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Jan 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 5.71% | - |
| Jan 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Jan 7, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% | - |
| Jan 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jan 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jan 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Dec 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Dec 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Dec 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Dec 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Dec 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Dec 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Dec 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.27% | - |
| Dec 16, 2025 | 14.50 | 15.30 | 14.50 | 15.30 | 15.30 | 5.52% | 100 |
| Dec 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Dec 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Dec 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5.11% | - |
| Dec 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.79% | - |
| Dec 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.71% | - |
| Dec 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |