Edgewell Personal Care Company (FRA:EGZ)
Germany · Delayed Price · Currency is EUR 15.70
+0.90 (6.08%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:EGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Jun 1, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| May 29, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| May 28, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| May 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| May 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| May 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| May 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.55% | - |
| May 21, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 5.22% | - |
| May 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| May 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| May 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.04% | - |
| May 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -8.55% | - |
| May 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | - |
| May 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| May 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -7.39% | 567 |
| May 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| May 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.74% | - |
| May 7, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 5.65% | - |
| May 6, 2026 | 19.00 | 19.00 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| May 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.26% | - |
| May 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.87% | - |
| Apr 30, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -5.24% | - |
| Apr 29, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Apr 28, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Apr 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| Apr 24, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.19% | - |
| Apr 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Apr 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Apr 21, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Apr 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.30% | - |
| Apr 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Apr 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Apr 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Apr 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Apr 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Apr 10, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.31% | - |
| Apr 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Apr 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Apr 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Apr 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Apr 1, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Mar 31, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Mar 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| 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% | - |