EGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	50.04	50.32	50.04	50.32	50.32	-0.06%	8,008
Mar 4, 2026	49.85	50.35	49.85	50.35	50.35	1.21%	2,414
Mar 3, 2026	49.00	49.84	49.00	49.75	49.75	-0.92%	2,658
Mar 2, 2026	50.09	50.21	50.09	50.21	50.21	0.75%	236
Feb 27, 2026	49.84	49.84	49.84	49.84	49.84	-1.17%	1,346
Feb 26, 2026	50.37	50.43	50.37	50.43	50.42	-1.27%	251
Feb 25, 2026	50.99	51.10	50.99	51.08	51.08	1.31%	681
Feb 24, 2026	50.42	50.42	50.41	50.41	50.41	1.33%	508
Feb 23, 2026	50.15	50.15	49.63	49.75	49.75	-1.40%	7,336
Feb 20, 2026	50.46	50.59	50.18	50.46	50.46	0.63%	52,494
Feb 19, 2026	50.06	50.15	50.06	50.15	50.14	-0.46%	503
Feb 18, 2026	50.38	50.38	50.38	50.38	50.38	0.90%	28
Feb 17, 2026	49.71	50.07	49.71	49.93	49.93	0.47%	1,516
Feb 13, 2026	49.70	49.70	49.70	49.70	49.70	-0.39%	91
Feb 12, 2026	49.89	49.89	49.89	49.89	49.89	-2.34%	145
Feb 11, 2026	51.09	51.09	51.09	51.09	51.09	-0.10%	143
Feb 10, 2026	51.14	51.14	51.14	51.14	51.14	-0.37%	600
Feb 9, 2026	51.32	51.33	51.32	51.33	51.33	1.00%	298
Feb 6, 2026	50.82	50.82	50.82	50.82	50.82	2.77%	241
Feb 5, 2026	50.20	50.20	49.37	49.45	49.45	-1.90%	2,741
Feb 4, 2026	49.96	50.53	49.96	50.41	50.41	-1.23%	4,392
Feb 3, 2026	52.01	52.01	50.90	51.03	51.03	-1.94%	1,245
Feb 2, 2026	52.17	52.27	52.04	52.04	52.04	0.31%	63,450
Jan 30, 2026	51.84	51.88	51.84	51.88	51.88	-0.72%	2,193
Jan 29, 2026	53.02	53.02	51.92	52.26	52.26	-1.42%	2,484
Jan 28, 2026	53.02	53.05	53.00	53.02	53.02	0.09%	10,019
Jan 27, 2026	53.13	53.13	52.97	52.97	52.97	0.79%	1,526
Jan 26, 2026	52.61	52.64	52.55	52.55	52.55	0.66%	3,407
Jan 23, 2026	52.22	52.22	52.21	52.21	52.21	0.51%	796
Jan 22, 2026	52.00	52.00	51.94	51.94	51.94	0.69%	554
Jan 21, 2026	51.59	51.59	51.59	51.59	51.59	0.95%	21
Jan 20, 2026	51.77	51.77	51.05	51.10	51.10	-2.83%	6,157
Jan 16, 2026	52.66	52.66	52.59	52.59	52.59	0.14%	195
Jan 15, 2026	52.60	52.60	52.48	52.52	52.52	0.19%	4,862
Jan 14, 2026	52.37	52.42	52.37	52.42	52.42	-1.35%	274
Jan 13, 2026	53.13	53.13	53.13	53.13	53.13	-0.34%	193
Jan 12, 2026	53.36	53.40	53.32	53.32	53.32	0.28%	6,388
Jan 9, 2026	53.15	53.26	53.12	53.17	53.17	0.58%	3,290
Jan 8, 2026	52.86	52.86	52.86	52.86	52.86	-0.95%	234
Jan 7, 2026	53.40	53.40	53.37	53.37	53.37	0.31%	724
Jan 6, 2026	52.99	53.20	52.99	53.20	53.20	0.53%	1,656
Jan 5, 2026	52.98	52.98	52.92	52.92	52.92	0.43%	228
Jan 2, 2026	52.86	52.86	52.70	52.70	52.70	-0.42%	445
Dec 31, 2025	52.95	52.98	52.92	52.92	52.92	-0.66%	710
Dec 30, 2025	53.28	53.34	53.27	53.27	53.27	-0.27%	878
Dec 29, 2025	53.37	53.46	53.32	53.42	53.41	-0.54%	509
Dec 26, 2025	53.63	53.81	53.63	53.70	53.70	0.06%	13,116
Dec 24, 2025	53.59	53.67	53.59	53.67	53.67	0.17%	124
Dec 23, 2025	53.10	53.58	53.10	53.58	53.58	0.70%	3,394
Dec 22, 2025	53.14	53.20	53.14	53.20	53.20	0.59%	511
Dec 19, 2025	52.65	52.89	52.65	52.89	52.89	1.57%	1,790
Dec 18, 2025	51.83	52.18	51.82	52.07	52.07	1.43%	55,479
Dec 17, 2025	51.84	51.84	51.33	51.33	51.33	-2.02%	941
Dec 16, 2025	52.27	52.39	52.27	52.39	52.39	0.33%	248
Dec 15, 2025	52.22	52.22	52.22	52.22	52.19	-0.61%	96
Dec 12, 2025	52.55	52.55	52.54	52.54	52.51	-1.90%	407
Dec 11, 2025	52.91	53.56	52.91	53.56	53.52	-0.13%	1,506
Dec 10, 2025	53.39	53.77	53.20	53.63	53.59	0.24%	29,091
Dec 9, 2025	53.50	53.50	53.50	53.50	53.47	0.02%	157
Dec 8, 2025	53.59	53.59	53.37	53.49	53.45	0.02%	7,210
Dec 5, 2025	53.73	53.73	53.45	53.48	53.45	0.21%	3,562
Dec 4, 2025	53.25	53.38	53.24	53.37	53.34	0.04%	1,512
Dec 3, 2025	53.40	53.46	53.35	53.35	53.32	-0.16%	12,042
Dec 2, 2025	53.44	53.44	53.44	53.44	53.40	0.62%	499
Dec 1, 2025	53.08	53.15	53.08	53.11	53.08	-0.15%	4,260
Nov 28, 2025	53.17	53.19	53.17	53.19	53.16	0.18%	384
Nov 26, 2025	53.13	53.21	53.09	53.09	53.06	0.81%	941
Nov 25, 2025	52.06	52.66	52.06	52.66	52.63	0.50%	481
Nov 24, 2025	52.28	52.40	52.28	52.40	52.37	2.55%	1,747
Nov 21, 2025	51.17	51.18	51.10	51.10	51.07	0.53%	1,275
Nov 20, 2025	52.12	52.12	50.78	50.83	50.80	-1.95%	2,716
Nov 19, 2025	51.40	51.99	51.40	51.84	51.81	0.76%	3,317
Nov 18, 2025	51.76	51.84	51.45	51.45	51.42	-1.16%	11,902
Nov 17, 2025	52.43	52.68	52.05	52.05	52.02	-0.89%	848
Nov 14, 2025	52.26	52.75	52.22	52.52	52.49	0.17%	6,836
Nov 13, 2025	53.42	53.42	52.43	52.43	52.40	-2.24%	964
Nov 12, 2025	53.62	53.69	53.52	53.63	53.59	-0.18%	971
Nov 11, 2025	53.44	53.73	53.44	53.73	53.69	-0.22%	3,795
Nov 10, 2025	53.69	53.89	53.69	53.84	53.81	2.38%	1,614
Nov 7, 2025	52.23	52.59	52.23	52.59	52.56	-0.36%	1,113
Nov 6, 2025	52.97	52.98	52.71	52.78	52.75	-1.79%	3,962
Nov 5, 2025	54.01	54.04	53.74	53.74	53.71	0.17%	4,328
Nov 4, 2025	53.95	53.95	53.66	53.66	53.62	-1.82%	1,681
Nov 3, 2025	54.62	54.81	54.62	54.65	54.61	0.58%	3,738
Oct 31, 2025	54.50	54.50	54.34	54.34	54.30	0.77%	338
Oct 30, 2025	54.17	54.17	53.92	53.92	53.89	-0.90%	824
Oct 29, 2025	54.46	54.46	54.41	54.41	54.38	0.37%	120
Oct 28, 2025	54.34	54.34	54.21	54.21	54.17	0.82%	954
Oct 27, 2025	53.68	53.77	53.63	53.77	53.73	1.86%	1,798
Oct 24, 2025	52.88	52.91	52.79	52.79	52.76	1.11%	1,025
Oct 23, 2025	51.93	52.21	51.93	52.21	52.18	0.90%	1,767
Oct 22, 2025	51.78	51.78	51.74	51.74	51.71	-0.91%	711
Oct 21, 2025	52.29	52.29	52.22	52.22	52.18	0.08%	235
Oct 20, 2025	51.98	52.24	51.98	52.18	52.14	1.23%	1,508
Oct 17, 2025	51.57	51.57	51.54	51.54	51.51	0.71%	2,290
Oct 16, 2025	51.18	51.18	51.18	51.18	51.15	-0.55%	71
Oct 15, 2025	51.78	51.92	51.22	51.46	51.43	0.37%	3,522
Oct 14, 2025	51.54	51.55	51.22	51.27	51.24	-0.83%	1,988
Oct 13, 2025	51.36	51.75	51.36	51.70	51.67	1.98%	4,523
Oct 10, 2025	51.27	51.27	50.69	50.69	50.66	-3.27%	1,542