Edgewell Personal Care Company (FRA:EGZ)
Germany · Delayed Price · Currency is EUR 23.20
+0.20 (0.87%)
At close: Sep 18, 2026
FRA:EGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Sep 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Sep 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Sep 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Sep 14, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | - |
| Sep 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Sep 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 9, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -2.83% | - |
| Sep 8, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.67 | -2.46% | - |
| Sep 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | 0.83% | - |
| Sep 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - | - |
| Sep 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | 1.68% | - |
| Sep 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | -2.46% | - |
| Sep 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | -0.81% | - |
| Aug 31, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.47 | 1.65% | - |
| Aug 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - | - |
| Aug 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | -0.82% | - |
| Aug 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | 1.67% | - |
| Aug 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | -4.00% | - |
| Aug 24, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 24.86 | 7.76% | 150 |
| Aug 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | -4.13% | - |
| Aug 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - | - |
| Aug 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | 1.68% | - |
| Aug 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | - | - |
| Aug 17, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.67 | -1.65% | - |
| Aug 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | -0.82% | - |
| Aug 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | - | - |
| Aug 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | 2.52% | - |
| Aug 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | -1.65% | - |
| Aug 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | 0.83% | - |
| Aug 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | -4.00% | - |
| Aug 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | 2.46% | - |
| Aug 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | 3.39% | - |
| Aug 4, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | 1.72% | - |
| Aug 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | -0.85% | - |
| Jul 31, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | -3.31% | - |
| Jul 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | -0.82% | - |
| Jul 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | 1.67% | - |
| Jul 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - | - |
| Jul 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | 4.35% | - |
| Jul 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | -3.36% | - |
| Jul 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | -0.83% | - |
| Jul 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | -1.64% | - |
| Jul 21, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.27 | -3.94% | - |
| Jul 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.26 | 1.60% | - |
| Jul 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | 5.04% | - |
| Jul 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | 0.85% | - |
| Jul 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | 0.85% | - |
| Jul 14, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | 2.63% | - |
| Jul 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | 1.79% | - |