EirGenix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,203,347
Apr 15, 2026	51.40	51.70	50.50	51.50	51.50	0.39%	815,170
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%	457,162
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%	319,911
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%	424,511
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%	633,086
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%	1,101,786
Mar 17, 2026	57.20	57.90	57.00	57.40	57.40	0.88%	322,621
Mar 16, 2026	57.00	57.60	56.90	56.90	56.90	0.35%	417,350
Mar 13, 2026	56.70	57.60	56.60	56.70	56.70	-1.73%	529,648
Mar 12, 2026	58.20	58.80	57.50	57.70	57.70	-2.37%	371,413
Mar 11, 2026	58.40	59.60	58.30	59.10	59.10	2.07%	271,941
Mar 10, 2026	58.60	58.90	57.30	57.90	57.90	1.58%	462,984
Mar 9, 2026	57.70	57.80	56.60	57.00	57.00	-4.68%	704,595
Mar 6, 2026	61.40	61.40	59.20	59.80	59.80	-1.97%	574,449
Mar 5, 2026	59.50	61.00	59.50	61.00	61.00	3.74%	536,464
Mar 4, 2026	61.00	61.00	58.80	58.80	58.80	-2.65%	725,232
Mar 3, 2026	61.00	61.50	60.40	60.40	60.40	-1.31%	512,231
Mar 2, 2026	59.00	61.80	59.00	61.20	61.20	0.99%	651,049
Feb 26, 2026	61.00	61.30	60.50	60.60	60.60	-0.66%	614,265
Feb 25, 2026	61.50	62.00	60.90	61.00	61.00	-0.81%	452,941
Feb 24, 2026	61.50	62.10	61.30	61.50	61.50	0.33%	445,976
Feb 23, 2026	61.00	61.70	60.60	61.30	61.30	0.16%	668,931
Feb 11, 2026	61.00	61.60	59.60	61.20	61.20	0.33%	400,172
Feb 10, 2026	60.50	61.50	60.20	61.00	61.00	1.84%	464,320
Feb 9, 2026	60.80	61.10	59.70	59.90	59.90	-0.83%	593,094
Feb 6, 2026	62.10	62.10	60.10	60.40	60.40	-2.74%	427,370
Feb 5, 2026	61.80	62.50	61.40	62.10	62.10	0.49%	380,010
Feb 4, 2026	60.30	62.40	60.30	61.80	61.80	2.49%	426,009
Feb 3, 2026	61.00	61.20	60.00	60.30	60.30	-0.17%	632,508
Feb 2, 2026	62.20	62.20	60.40	60.40	60.40	-2.89%	917,931
Jan 30, 2026	63.30	63.30	62.20	62.20	62.20	-1.74%	491,111
Jan 29, 2026	63.80	63.80	62.80	63.30	63.30	-0.78%	532,039
Jan 28, 2026	65.80	66.10	63.80	63.80	63.80	-2.30%	738,934
Jan 27, 2026	64.70	65.80	64.10	65.30	65.30	1.56%	603,185
Jan 26, 2026	65.00	65.80	64.10	64.30	64.30	-0.62%	480,069