EirGenix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	45.50	46.45	45.35	46.45	46.45	2.20%	1,186,411
Jun 17, 2026	46.00	46.20	44.90	45.45	45.45	1.00%	1,249,091
Jun 16, 2026	45.25	45.25	44.35	45.00	45.00	-0.33%	660,927
Jun 15, 2026	45.45	45.45	44.45	45.15	45.15	0.67%	655,541
Jun 12, 2026	44.50	45.35	44.20	44.85	44.85	2.28%	954,825
Jun 11, 2026	45.50	45.55	43.85	43.85	43.85	-3.63%	1,121,250
Jun 10, 2026	44.50	45.85	44.10	45.50	45.50	1.11%	1,267,321
Jun 9, 2026	42.85	45.00	42.85	45.00	45.00	3.57%	768,688
Jun 8, 2026	40.20	43.75	40.20	43.45	43.45	-2.03%	1,628,037
Jun 5, 2026	44.90	45.75	44.35	44.35	44.35	-1.22%	825,970
Jun 4, 2026	44.80	46.95	44.45	44.90	44.90	0.22%	1,702,342
Jun 3, 2026	44.45	44.80	43.40	44.80	44.80	1.70%	976,005
Jun 2, 2026	44.00	44.30	43.00	44.05	44.05	0.11%	1,195,985
Jun 1, 2026	42.35	44.15	42.35	44.00	44.00	4.39%	1,568,248
May 29, 2026	41.05	42.45	41.00	42.15	42.15	1.57%	5,758,323
May 28, 2026	41.10	41.85	40.60	41.50	41.50	1.59%	1,275,588
May 27, 2026	41.45	41.45	40.25	40.85	40.85	-1.45%	1,800,032
May 26, 2026	42.00	42.50	40.75	41.45	41.45	-1.19%	1,803,186
May 25, 2026	43.85	43.85	41.60	41.95	41.95	-4.00%	1,874,656
May 22, 2026	43.85	43.90	42.75	43.70	43.70	0.11%	1,259,153
May 21, 2026	44.00	44.00	43.40	43.65	43.65	0.11%	875,920
May 20, 2026	43.90	44.60	43.35	43.60	43.60	-0.68%	701,456
May 19, 2026	44.05	44.45	42.90	43.90	43.90	-1.13%	1,257,005
May 18, 2026	45.60	46.30	43.95	44.40	44.40	-0.45%	3,737,755
May 15, 2026	42.85	44.60	42.85	44.60	44.60	9.99%	831,358
May 14, 2026	41.35	41.60	40.15	40.55	40.55	-1.93%	1,364,801
May 13, 2026	42.95	42.95	41.00	41.35	41.35	-5.16%	1,865,007
May 12, 2026	44.75	44.75	43.55	43.60	43.60	-3.33%	1,422,771
May 11, 2026	45.75	45.75	44.75	45.10	45.10	-0.55%	569,679
May 8, 2026	46.00	46.65	45.10	45.35	45.35	-1.63%	679,404
May 7, 2026	45.40	46.85	45.20	46.10	46.10	1.21%	463,523
May 6, 2026	46.50	46.50	45.50	45.55	45.55	-1.09%	577,043
May 5, 2026	45.70	46.25	45.40	46.05	46.05	0.77%	529,246
May 4, 2026	45.30	46.45	44.70	45.70	45.70	1.22%	862,000
Apr 30, 2026	47.00	47.00	45.00	45.15	45.15	-4.14%	1,238,023
Apr 29, 2026	47.85	48.20	46.85	47.10	47.10	-1.15%	799,056
Apr 28, 2026	46.30	48.45	46.10	47.65	47.65	3.36%	1,238,153
Apr 27, 2026	45.60	47.10	43.50	46.10	46.10	1.10%	2,053,838
Apr 24, 2026	47.25	47.30	45.15	45.60	45.60	-2.98%	1,832,036
Apr 23, 2026	49.05	49.10	46.50	47.00	47.00	-3.79%	1,727,159
Apr 22, 2026	48.60	49.45	48.10	48.85	48.85	1.03%	1,277,892
Apr 21, 2026	48.95	48.95	47.90	48.35	48.35	-1.33%	1,916,940
Apr 20, 2026	50.60	50.70	49.00	49.00	49.00	-3.16%	1,737,489
Apr 17, 2026	51.30	51.30	50.20	50.60	50.60	-1.36%	913,097
Apr 16, 2026	52.20	52.40	51.00	51.30	51.30	-0.39%	1,203,447
Apr 15, 2026	51.40	51.70	50.50	51.50	51.50	0.39%	817,855
Apr 14, 2026	52.60	52.70	51.10	51.30	51.30	-1.35%	946,993
Apr 13, 2026	53.20	53.40	51.90	52.00	52.00	-1.70%	736,541
Apr 10, 2026	54.90	55.60	52.70	52.90	52.90	-2.76%	1,390,342
Apr 9, 2026	55.80	55.80	54.10	54.40	54.40	-2.51%	858,708