Egide S.A. (LON:0OJ4)
London · Delayed Price · Currency is GBP · Price in EUR 0.8960
-0.0620 (-6.47%)
At close: Aug 11, 2026
LON:0OJ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.47% | 48 |
| Aug 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.54% | 78 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.70% | 1,044 |
| Aug 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.77% | 12 |
| Jul 29, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 10.29% | 86 |
| Jul 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.77% | 64 |
| Jul 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | 19 |
| Jul 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 792 |
| Jul 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.43% | 19 |
| Jul 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | 23 |
| Jul 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.29% | 11 |
| Jul 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 8.33% | 150 |
| Jul 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 6.67% | 480 |
| Jul 8, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -15.25% | 905 |
| Jun 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.49% | 10 |
| Jun 11, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.86% | 11,075 |
| Jun 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 6 |
| Jun 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -7.28% | 22 |
| Jun 5, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 2.20% | 106 |
| Jun 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.50% | 11,847 |
| Jun 3, 2026 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -8.26% | 313 |
| Jun 2, 2026 | 1.27 | 1.36 | 1.25 | 1.31 | 1.31 | 8.28% | 2,163 |
| Jun 1, 2026 | 1.16 | 1.24 | 1.14 | 1.21 | 1.21 | 7.09% | 1,536 |
| May 29, 2026 | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | -2.08% | 1,702 |
| May 28, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -4.48% | 11,627 |
| May 27, 2026 | 1.06 | 1.21 | 1.06 | 1.21 | 1.21 | 12.08% | 2,411 |
| May 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.00% | 209 |
| May 25, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -1.96% | 82 |
| May 21, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 2.75% | 2,470 |
| May 20, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.01% | 583 |
| May 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.61% | 6,159 |
| May 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.21% | 27 |
| May 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.03% | 61 |
| May 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.51% | 11 |
| May 12, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -3.82% | 202 |
| May 11, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.55% | 186 |
| May 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.05% | 127 |
| May 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.19% | 38 |
| May 6, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.13% | 411 |
| May 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.45% | 95 |
| May 4, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 5.97% | 630 |
| Apr 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.99% | 180 |
| Apr 29, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.01% | 492 |
| Apr 28, 2026 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | 0.74% | 1,638 |
| Apr 27, 2026 | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | 5.86% | 795 |
| Apr 24, 2026 | 1.21 | 1.21 | 1.02 | 1.02 | 1.02 | -16.75% | 3,828 |
| Apr 23, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.28% | 52 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -3.41% | 4,075 |
| Apr 21, 2026 | 1.17 | 1.35 | 1.17 | 1.29 | 1.29 | 17.27% | 6,313 |
| Apr 20, 2026 | 1.03 | 1.15 | 1.03 | 1.10 | 1.10 | 5.36% | 3,258 |