Edgewell Personal Care Company (FRA:EGZ)
Germany · Delayed Price · Currency is EUR 17.60
+0.70 (4.14%)
At close: Mar 27, 2026
FRA:EGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.14% | - |
| Mar 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Mar 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Mar 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Mar 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Mar 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Mar 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Mar 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | - |
| Mar 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Mar 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 8.28% | - |
| Mar 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.85% | - |
| Mar 12, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -4.62% | - |
| Mar 11, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Mar 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Mar 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Mar 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Mar 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | 0.56% | - |
| Mar 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.77 | -6.77% | - |
| Mar 3, 2026 | 18.40 | 19.20 | 18.40 | 19.20 | 19.06 | 2.67% | 129 |
| Mar 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | -0.53% | - |
| Feb 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.66 | 1.62% | - |
| Feb 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | -1.07% | - |
| Feb 25, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | 0.54% | - |
| Feb 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | -0.53% | 200 |
| Feb 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | 1.08% | - |
| Feb 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | 1.09% | - |
| Feb 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.17 | 0.55% | - |
| Feb 18, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.07 | -3.19% | - |
| Feb 17, 2026 | 18.00 | 18.80 | 18.00 | 18.80 | 18.66 | 4.44% | 135 |
| Feb 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | 2.27% | - |
| Feb 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.47 | 1.73% | - |
| Feb 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | 2.98% | - |
| Feb 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.68 | 3.70% | - |
| Feb 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | -1.22% | - |
| Feb 9, 2026 | 17.10 | 17.10 | 16.40 | 16.40 | 16.28 | -2.96% | 186 |
| Feb 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.78 | - | - |
| Feb 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.78 | 3.68% | - |
| Feb 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.18 | -6.32% | - |
| Feb 3, 2026 | 16.20 | 17.40 | 16.20 | 17.40 | 17.27 | 9.43% | 143 |
| Feb 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.79 | 3.92% | - |
| Jan 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.19 | -4.37% | - |
| Jan 29, 2026 | 15.30 | 16.00 | 15.30 | 16.00 | 15.88 | 2.56% | 160 |
| Jan 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.49 | -1.27% | - |
| Jan 27, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.69 | -1.86% | - |
| Jan 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | - | - |
| Jan 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | 0.63% | - |
| Jan 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | -0.62% | - |
| Jan 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | 4.55% | - |
| Jan 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.29 | -0.65% | - |
| Jan 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.39 | -7.74% | - |