European Defence Group S.A. (WSE:EGO)
Poland · Delayed Price · Currency is PLN 1.250
-0.050 (-3.85%)
At close: Oct 28, 2026
European Defence Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -1.92% | 24,773 |
| Oct 28, 2026 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -3.85% | 55,947 |
| Oct 27, 2026 | 1.34 | 1.34 | 1.25 | 1.30 | 1.30 | 0.15% | 17,349 |
| Oct 26, 2026 | 1.27 | 1.35 | 1.21 | 1.30 | 1.30 | 0.93% | 160,672 |
| Oct 23, 2026 | 1.32 | 1.32 | 1.19 | 1.29 | 1.29 | -3.02% | 165,867 |
| Oct 22, 2026 | 1.38 | 1.40 | 1.28 | 1.33 | 1.33 | -6.62% | 132,210 |
| Oct 21, 2026 | 1.40 | 1.42 | 1.35 | 1.42 | 1.42 | -1.25% | 187,280 |
| Oct 20, 2026 | 1.47 | 1.47 | 1.36 | 1.44 | 1.44 | -2.18% | 29,926 |
| Oct 19, 2026 | 1.43 | 1.51 | 1.34 | 1.47 | 1.47 | 3.52% | 92,394 |
| Oct 16, 2026 | 1.39 | 1.46 | 1.35 | 1.42 | 1.42 | 0.71% | 81,095 |
| Oct 15, 2026 | 1.32 | 1.53 | 1.29 | 1.41 | 1.41 | 4.44% | 408,465 |
| Oct 14, 2026 | 1.37 | 1.40 | 1.30 | 1.35 | 1.35 | -1.75% | 64,467 |
| Oct 13, 2026 | 1.37 | 1.43 | 1.32 | 1.37 | 1.37 | - | 120,192 |
| Oct 12, 2026 | 1.46 | 1.49 | 1.37 | 1.37 | 1.37 | -4.58% | 191,618 |
| Oct 9, 2026 | 1.51 | 1.56 | 1.38 | 1.44 | 1.44 | -1.91% | 308,667 |
| Oct 8, 2026 | 1.42 | 1.60 | 1.42 | 1.47 | 1.47 | 6.38% | 999,769 |
| Oct 7, 2026 | 1.38 | 1.48 | 1.31 | 1.38 | 1.38 | 0.58% | 256,843 |
| Oct 6, 2026 | 1.33 | 1.46 | 1.30 | 1.37 | 1.37 | 3.16% | 408,190 |
| Oct 5, 2026 | 1.34 | 1.39 | 1.30 | 1.33 | 1.33 | -0.45% | 18,537 |
| Oct 2, 2026 | 1.33 | 1.34 | 1.26 | 1.34 | 1.34 | 1.98% | 99,760 |
| Oct 1, 2026 | 1.26 | 1.32 | 1.20 | 1.31 | 1.31 | 2.99% | 357,709 |
| Sep 30, 2026 | 1.34 | 1.38 | 1.27 | 1.27 | 1.27 | -3.64% | 288,959 |
| Sep 29, 2026 | 1.30 | 1.38 | 1.29 | 1.32 | 1.32 | 3.13% | 270,192 |
| Sep 28, 2026 | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | 0.79% | 139,115 |
| Sep 25, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | 1.60% | 147,661 |
| Sep 24, 2026 | 1.25 | 1.36 | 1.21 | 1.25 | 1.25 | -3.99% | 884,190 |
| Sep 23, 2026 | 1.12 | 1.38 | 1.10 | 1.30 | 1.30 | 19.23% | 1,863,008 |
| Sep 22, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -2.33% | 104,091 |
| Sep 21, 2026 | 1.11 | 1.12 | 1.06 | 1.12 | 1.12 | 0.72% | 138,971 |
| Sep 18, 2026 | 1.04 | 1.13 | 1.01 | 1.11 | 1.11 | 6.94% | 319,419 |
| Sep 17, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | 0.19% | 95,851 |
| Sep 16, 2026 | 1.00 | 1.05 | 0.96 | 1.04 | 1.04 | 3.60% | 340,380 |
| Sep 15, 2026 | 1.18 | 1.18 | 0.98 | 1.00 | 1.00 | -11.97% | 512,630 |
| Sep 14, 2026 | 1.13 | 1.19 | 1.08 | 1.14 | 1.14 | 0.71% | 1,061,395 |
| Sep 11, 2026 | 0.90 | 1.14 | 0.87 | 1.13 | 1.13 | 26.74% | 1,227,142 |
| Sep 10, 2026 | 0.94 | 0.95 | 0.84 | 0.89 | 0.89 | -0.45% | 398,972 |
| Sep 9, 2026 | 0.95 | 0.99 | 0.87 | 0.89 | 0.89 | -5.30% | 566,371 |
| Sep 8, 2026 | 1.05 | 1.14 | 0.94 | 0.94 | 0.94 | -10.10% | 1,508,836 |
| Sep 7, 2026 | 1.12 | 1.14 | 1.02 | 1.05 | 1.05 | -7.89% | 590,992 |
| Sep 4, 2026 | 1.08 | 1.23 | 1.05 | 1.14 | 1.14 | 8.57% | 849,503 |
| Sep 3, 2026 | 1.32 | 1.32 | 1.04 | 1.05 | 1.05 | -20.45% | 1,001,129 |
| Sep 2, 2026 | 1.15 | 1.42 | 1.08 | 1.32 | 1.32 | 10.00% | 2,450,844 |
| Sep 1, 2026 | 1.32 | 1.55 | 1.18 | 1.20 | 1.20 | -4.00% | 3,759,759 |
| Aug 31, 2026 | 0.91 | 1.25 | 0.90 | 1.25 | 1.25 | 40.77% | 1,127,512 |
| Aug 28, 2026 | 0.78 | 0.89 | 0.72 | 0.89 | 0.89 | 14.88% | 1,670,665 |
| Aug 27, 2026 | 0.62 | 0.77 | 0.62 | 0.77 | 0.77 | 29.48% | 1,046,551 |
| Aug 26, 2026 | 0.66 | 0.66 | 0.57 | 0.60 | 0.60 | -3.55% | 307,585 |
| Aug 25, 2026 | 0.53 | 0.62 | 0.53 | 0.62 | 0.62 | 24.42% | 881,841 |
| Aug 24, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -0.30% | 10,202 |
| Aug 21, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.96% | 56,080 |