Egypt Free Shops Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.27	35.80	31.28	31.96	31.96	2.21%	53,492
Apr 27, 2026	31.27	31.83	31.21	31.27	31.27	-	1,409
Apr 26, 2026	31.43	31.80	31.02	31.27	31.27	-0.51%	9,857
Apr 23, 2026	31.43	31.90	31.41	31.43	31.43	-	4,132
Apr 22, 2026	31.43	31.95	31.45	31.43	31.43	-	440
Apr 21, 2026	31.43	32.10	31.45	31.43	31.43	-	7,849
Apr 20, 2026	32.09	32.15	31.10	31.43	31.43	-2.06%	26,238
Apr 19, 2026	31.44	32.98	31.75	32.09	32.09	2.07%	41,347
Apr 16, 2026	31.00	33.00	30.83	31.44	31.44	1.42%	16,477
Apr 15, 2026	31.00	31.29	30.80	31.00	31.00	-	8,114
Apr 14, 2026	31.00	31.29	30.81	31.00	31.00	-	8,267
Apr 9, 2026	31.00	31.29	30.61	31.00	31.00	-	5,952
Apr 8, 2026	31.00	30.96	30.40	31.00	31.00	-	8,861
Apr 7, 2026	31.00	31.00	30.06	31.00	31.00	-	3,211
Apr 6, 2026	31.00	31.00	30.50	31.00	31.00	-	2,604
Apr 5, 2026	31.00	31.44	30.55	31.00	31.00	-	412
Apr 2, 2026	31.00	31.50	30.05	31.00	31.00	-	3,896
Apr 1, 2026	31.00	31.39	30.50	31.00	31.00	-	7,921
Mar 31, 2026	31.00	31.50	30.28	31.00	31.00	-	8,270
Mar 30, 2026	31.00	30.55	30.52	31.00	31.00	-	573
Mar 29, 2026	31.00	31.64	30.50	31.00	31.00	-	3,955
Mar 26, 2026	31.00	31.05	30.62	31.00	31.00	-	1,294
Mar 25, 2026	31.00	31.00	30.51	31.00	31.00	-	5,388
Mar 24, 2026	31.00	31.00	30.64	31.00	31.00	-	3,821
Mar 18, 2026	31.00	31.50	30.62	31.00	31.00	-	3,163
Mar 17, 2026	31.00	31.13	30.61	31.00	31.00	-	2,300
Mar 16, 2026	31.00	31.65	30.60	31.00	31.00	-	7,101
Mar 15, 2026	31.00	31.78	30.67	31.00	31.00	-	614
Mar 12, 2026	30.82	31.62	30.85	31.00	31.00	0.58%	13,067
Mar 11, 2026	30.82	31.88	31.00	30.82	30.82	-	2,122
Mar 10, 2026	30.82	31.80	30.90	30.82	30.82	-	6,048
Mar 9, 2026	30.82	31.90	30.85	30.82	30.82	-	7,171
Mar 8, 2026	30.82	31.99	30.85	30.82	30.82	-	1,605
Mar 5, 2026	30.86	31.98	30.70	30.82	30.82	-0.13%	14,258
Mar 4, 2026	31.60	31.97	30.75	30.86	30.86	-2.34%	13,061
Mar 3, 2026	31.60	32.00	31.00	31.60	31.60	-	6,441
Mar 2, 2026	31.60	32.00	31.20	31.60	31.60	-	4,247
Mar 1, 2026	32.94	32.00	31.00	31.60	31.60	-4.07%	10,081
Feb 26, 2026	32.94	32.36	31.61	32.94	32.94	-	2,836
Feb 25, 2026	32.94	32.84	32.00	32.94	32.94	-	2,251
Feb 24, 2026	32.94	32.87	32.30	32.94	32.94	-	6,525
Feb 23, 2026	32.94	32.87	32.21	32.94	32.94	-	132
Feb 22, 2026	32.48	33.00	32.18	32.94	32.94	1.42%	22,746
Feb 19, 2026	32.48	33.14	32.30	32.48	32.48	-	8,350
Feb 18, 2026	32.44	33.82	32.30	32.48	32.48	0.12%	22,071
Feb 17, 2026	32.44	33.98	32.30	32.44	32.44	-	3,301
Feb 16, 2026	32.30	32.99	32.30	32.44	32.44	0.43%	12,776
Feb 15, 2026	33.05	33.06	32.13	32.30	32.30	-2.27%	29,586
Feb 12, 2026	33.39	34.96	32.70	33.05	33.05	-1.02%	34,940
Feb 11, 2026	34.93	35.43	33.35	33.39	33.39	-4.41%	21,459
Feb 10, 2026	33.13	35.43	33.05	34.93	34.93	5.43%	32,059
Feb 9, 2026	33.13	34.59	33.04	33.13	33.13	-	6,011
Feb 8, 2026	33.13	34.34	33.02	33.13	33.13	-	3,726
Feb 5, 2026	32.56	37.50	33.00	33.13	33.13	1.75%	63,981
Feb 4, 2026	33.63	33.99	31.10	32.56	32.56	-3.18%	13,577
Feb 3, 2026	33.63	33.75	32.60	33.63	33.63	-	1,563
Feb 2, 2026	33.63	33.99	32.41	33.63	33.63	-	7,930
Feb 1, 2026	33.63	33.63	32.40	33.63	33.63	-	303
Jan 28, 2026	33.63	33.69	32.50	33.63	33.63	-	1,561
Jan 27, 2026	33.63	33.70	32.50	33.63	33.63	-	5,124
Jan 26, 2026	33.63	33.50	32.82	33.63	33.63	-	41
Jan 25, 2026	33.63	33.70	32.87	33.63	33.63	-	7,809
Jan 22, 2026	33.63	33.79	32.52	33.63	33.63	-	4,189
Jan 21, 2026	33.63	33.69	32.50	33.63	33.63	-	288
Jan 20, 2026	33.63	33.75	32.50	33.63	33.63	-	613
Jan 19, 2026	33.63	33.78	32.58	33.63	33.63	-	88
Jan 18, 2026	33.63	33.90	32.40	33.63	33.63	-	776
Jan 15, 2026	33.63	33.91	32.40	33.63	33.63	-	6,560
Jan 14, 2026	33.63	33.39	32.51	33.63	33.63	-	6,742
Jan 13, 2026	33.63	33.89	33.08	33.63	33.63	-	176
Jan 12, 2026	33.63	34.00	33.01	33.63	33.63	-	1,207
Jan 11, 2026	33.18	34.10	33.00	33.63	33.63	1.36%	12,401
Jan 8, 2026	34.28	34.09	33.00	33.18	33.18	-3.21%	13,837
Jan 6, 2026	34.28	34.09	33.56	34.28	34.28	-	104
Jan 5, 2026	34.28	34.25	33.55	34.28	34.28	-	2,184
Jan 4, 2026	34.28	34.40	33.56	34.28	34.28	-	1,840
Dec 31, 2025	34.28	34.05	34.05	34.28	34.28	-	2,010
Dec 30, 2025	34.89	34.90	33.55	34.28	34.28	-1.75%	11,096
Dec 29, 2025	34.89	34.49	33.55	34.89	34.89	-	2,350
Dec 28, 2025	34.89	34.44	33.50	34.89	34.89	-	4,161
Dec 25, 2025	34.89	34.07	33.50	34.89	34.89	-	1,301
Dec 24, 2025	34.05	36.00	33.03	34.89	34.89	2.47%	12,411
Dec 23, 2025	34.05	33.89	33.00	34.05	34.05	-	5,581
Dec 22, 2025	34.05	34.00	33.10	34.05	34.05	-	262
Dec 21, 2025	34.05	34.39	33.01	34.05	34.05	-	834
Dec 18, 2025	34.05	34.74	33.06	34.05	34.05	-	8,753
Dec 17, 2025	33.93	34.96	33.33	34.05	34.05	0.35%	14,872
Dec 16, 2025	33.93	34.40	33.10	33.93	33.93	-	8,655
Dec 15, 2025	33.93	34.73	33.33	33.93	33.93	-	3,998
Dec 14, 2025	33.49	37.00	33.00	33.93	33.93	1.31%	48,914
Dec 11, 2025	33.49	33.98	33.10	33.49	33.49	-	1,692
Dec 10, 2025	33.49	33.75	33.10	33.49	33.49	-	352
Dec 9, 2025	33.49	33.75	33.10	33.49	33.49	-	859
Dec 8, 2025	32.94	33.75	32.55	33.49	33.49	1.67%	9,418
Dec 7, 2025	32.94	33.40	31.03	32.94	32.94	-	6,439
Dec 4, 2025	32.94	33.48	32.50	32.94	32.94	-	5,102
Dec 3, 2025	32.94	34.47	32.20	32.94	32.94	-	3,755
Dec 2, 2025	31.77	35.83	30.70	32.94	32.94	3.68%	100,633
Dec 1, 2025	31.77	32.45	30.87	31.77	31.77	-	1,800
Nov 30, 2025	31.77	31.60	30.83	31.77	31.77	-	4,148