Edgewell Personal Care Company (FRA:EGZ)
Germany · Delayed Price · Currency is EUR 24.40
+0.40 (1.67%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:EGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | - |
| Aug 24, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 7.76% | 150 |
| Aug 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.13% | - |
| Aug 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Aug 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Aug 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 17, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Aug 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Aug 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Aug 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Aug 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Aug 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | - |
| Aug 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Aug 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |
| Aug 4, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Aug 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jul 31, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Jul 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jul 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jul 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| 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% | - |