Edgewell Personal Care Company (FRA:EGZ)
Germany · Delayed Price · Currency is EUR 24.00
0.00 (0.00%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:EGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | - |
| Jul 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Jul 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Jul 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jul 21, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Jul 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Jul 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.04% | - |
| Jul 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Jul 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jul 14, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Jul 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Jul 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jul 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jul 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Jul 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Jul 6, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jul 3, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Jul 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Jul 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| Jun 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | - |
| 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% | - |