Edgewell Personal Care Company (FRA:EGZ)
Germany · Delayed Price · Currency is EUR 22.00
-1.00 (-4.35%)
At close: Jun 26, 2026
FRA:EGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | - |
| Jun 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Jun 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 5.61% | - |
| Jun 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 8.63% | - |
| Jun 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Jun 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.59% | - |
| Jun 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Jun 17, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Jun 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Jun 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 7.10% | - |
| Jun 12, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 5.17% | - |
| Jun 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.93% | - |
| Jun 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.07 | 2.99% | - |
| Jun 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.57 | 0.60% | - |
| Jun 5, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.47 | 7.10% | - |
| Jun 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | -1.27% | - |
| Jun 3, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.58 | 6.08% | - |
| Jun 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | 1.37% | - |
| Jun 1, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | - | - |
| May 29, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | -2.01% | - |
| May 28, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | 2.05% | - |
| May 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | -2.01% | - |
| May 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | 0.68% | - |
| May 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | 1.37% | - |
| May 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | 3.55% | - |
| May 21, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | 5.22% | - |
| May 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | - | - |
| May 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | 1.52% | - |
| May 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.10 | -5.04% | - |
| May 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | -8.55% | - |
| May 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | -5.00% | - |
| May 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | -1.84% | - |
| May 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.18 | -7.39% | 567 |
| May 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.47 | -2.22% | - |
| May 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.86 | -3.74% | - |
| May 7, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.56 | 5.65% | - |
| May 6, 2026 | 19.00 | 19.00 | 17.70 | 17.70 | 17.57 | -1.67% | - |
| May 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.86 | -4.26% | - |
| May 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.66 | 3.87% | - |
| Apr 30, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.96 | -5.24% | - |
| Apr 29, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.96 | -1.04% | - |
| Apr 28, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.15 | -0.52% | - |
| Apr 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.25 | -2.51% | - |
| Apr 24, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.75 | 4.19% | - |
| Apr 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.96 | -1.55% | - |
| Apr 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.25 | -1.02% | - |
| Apr 21, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.45 | 1.03% | - |
| Apr 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.25 | 4.30% | - |
| Apr 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.46 | 0.54% | - |