EirGenix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	53.90	56.10	52.60	55.60	55.60	2.96%	2,213,490
Nov 12, 2026	52.00	55.10	51.80	54.00	54.00	4.45%	2,735,709
Nov 11, 2026	51.50	52.00	50.30	51.70	51.70	0.58%	848,222
Nov 10, 2026	51.00	53.40	50.00	51.40	51.40	-0.19%	1,741,658
Nov 9, 2026	48.80	51.50	48.80	51.50	51.50	9.81%	1,190,858
Nov 6, 2026	43.95	47.35	42.80	46.90	46.90	0.21%	997,546
Nov 5, 2026	47.40	48.80	46.80	46.80	46.80	-0.53%	477,093
Nov 4, 2026	48.05	48.45	46.50	47.05	47.05	-1.67%	490,036
Nov 3, 2026	48.95	48.95	47.75	47.85	47.85	-2.74%	387,284
Nov 2, 2026	48.00	49.45	48.00	49.20	49.20	2.93%	417,252
Oct 30, 2026	49.30	49.65	47.60	47.80	47.80	-2.45%	687,587
Oct 29, 2026	48.85	49.45	48.60	49.00	49.00	1.24%	404,700
Oct 28, 2026	48.80	49.00	48.15	48.40	48.40	-0.82%	414,039
Oct 27, 2026	49.85	50.10	48.80	48.80	48.80	-1.81%	333,450
Oct 22, 2026	49.30	50.00	49.30	49.70	49.70	0.71%	290,030
Oct 21, 2026	49.95	50.10	49.35	49.35	49.35	0.51%	232,203
Oct 20, 2026	48.60	49.60	48.60	49.10	49.10	0.61%	238,581
Oct 19, 2026	50.80	50.80	48.80	48.80	48.80	-4.50%	494,391
Oct 16, 2026	49.85	52.00	49.85	51.10	51.10	2.51%	484,460
Oct 15, 2026	49.55	50.30	49.25	49.85	49.85	-0.10%	348,969
Oct 14, 2026	49.50	50.00	48.95	49.90	49.90	1.11%	430,749
Oct 13, 2026	49.60	50.20	49.20	49.35	49.35	-1.50%	422,092
Oct 12, 2026	50.30	51.20	49.95	50.10	50.10	-2.34%	562,971
Oct 8, 2026	50.60	51.30	50.50	51.30	51.30	1.38%	414,018
Oct 7, 2026	51.40	53.00	50.40	50.60	50.60	-0.59%	585,619
Oct 6, 2026	50.90	51.50	50.60	50.90	50.90	0.39%	393,518
Oct 5, 2026	51.80	51.80	50.20	50.70	50.70	-0.20%	491,168
Oct 2, 2026	52.20	52.40	50.30	50.80	50.80	-3.05%	800,773
Oct 1, 2026	53.30	53.50	52.10	52.40	52.40	-1.87%	554,109
Sep 30, 2026	51.40	54.00	51.40	53.40	53.40	3.49%	951,463
Sep 29, 2026	51.50	51.80	51.00	51.60	51.60	0.39%	355,887
Sep 24, 2026	53.70	53.70	51.30	51.40	51.40	-4.64%	832,462
Sep 23, 2026	51.90	53.90	51.20	53.90	53.90	3.85%	1,185,265
Sep 22, 2026	51.70	52.90	50.90	51.90	51.90	0.39%	587,448
Sep 21, 2026	52.60	52.60	51.50	51.70	51.70	-1.90%	525,105
Sep 18, 2026	51.20	52.70	50.20	52.70	52.70	2.93%	1,473,855
Sep 17, 2026	49.00	51.50	48.60	51.20	51.20	4.60%	1,508,629
Sep 16, 2026	49.00	50.20	48.85	48.95	48.95	0.62%	628,129
Sep 15, 2026	48.00	49.60	47.80	48.65	48.65	1.25%	620,762
Sep 14, 2026	45.35	48.20	45.10	48.05	48.05	6.07%	781,892
Sep 11, 2026	47.10	47.70	45.00	45.30	45.30	-5.43%	974,907
Sep 10, 2026	48.30	48.30	47.15	47.90	47.90	-0.62%	388,240
Sep 9, 2026	47.40	48.20	47.40	48.20	48.20	1.58%	312,942
Sep 8, 2026	47.50	47.90	47.05	47.45	47.45	-0.11%	490,988
Sep 7, 2026	49.40	49.40	47.45	47.50	47.50	-1.14%	387,555
Sep 4, 2026	47.90	48.20	47.30	48.05	48.05	0.31%	364,628
Sep 3, 2026	48.60	48.95	47.90	47.90	47.90	-1.24%	308,436
Sep 2, 2026	47.65	48.75	47.65	48.50	48.50	1.04%	236,897
Sep 1, 2026	48.00	49.00	47.90	48.00	48.00	-0.31%	676,497
Aug 31, 2026	49.35	49.85	48.00	48.15	48.15	-3.41%	813,553