EirGenix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,272,107
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%	1,794,008
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%	1,259,015
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%	1,364,148
May 13, 2026	42.95	42.95	41.00	41.35	41.35	-5.16%	1,863,804
May 12, 2026	44.75	44.75	43.55	43.60	43.60	-3.33%	1,370,786
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%	576,943
May 5, 2026	45.70	46.25	45.40	46.05	46.05	0.77%	528,611
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%	798,056
Apr 28, 2026	46.30	48.45	46.10	47.65	47.65	3.36%	1,216,153
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%	1,277,382
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
Apr 8, 2026	56.40	56.40	55.30	55.80	55.80	-	400,259
Apr 7, 2026	57.50	57.50	55.80	55.80	55.80	-2.62%	479,164
Apr 2, 2026	57.00	58.40	57.00	57.30	57.30	0.53%	422,426
Apr 1, 2026	55.00	57.10	55.00	57.00	57.00	4.01%	455,899
Mar 31, 2026	55.60	56.50	54.80	54.80	54.80	-1.62%	423,420
Mar 30, 2026	56.80	56.80	55.70	55.70	55.70	-2.11%	320,755
Mar 27, 2026	56.70	57.10	56.30	56.90	56.90	-	251,521
Mar 26, 2026	59.50	59.50	56.80	56.90	56.90	-2.57%	424,513
Mar 25, 2026	59.50	59.80	58.30	58.40	58.40	2.10%	793,006
Mar 24, 2026	57.00	58.20	56.50	57.20	57.20	1.96%	584,195
Mar 23, 2026	55.20	57.30	53.80	56.10	56.10	-0.71%	633,230
Mar 20, 2026	56.30	57.00	56.10	56.50	56.50	-0.53%	472,886
Mar 19, 2026	59.30	59.30	56.50	56.80	56.80	-4.38%	919,691
Mar 18, 2026	60.00	61.00	59.20	59.40	59.40	3.48%	1,102,057