Skip to main content
Egide S.A. (EPA:ALGID)
France flag France · Delayed Price · Currency is EUR
1.070
-0.070 (-6.14%)
Apr 28, 2026, 5:35 PM CET

Egide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.151.151.051.071.07-6.14%144,514
Apr 27, 20261.041.141.021.141.1410.47%251,800
Apr 24, 20261.211.231.011.031.03-19.38%730,325
Apr 23, 20261.271.351.221.281.282.40%260,629
Apr 22, 20261.321.321.211.251.25-2.95%263,918
Apr 21, 20261.161.351.151.291.2915.00%1,337,121
Apr 20, 20261.021.151.021.121.127.90%310,006
Apr 17, 20261.041.081.011.041.04-3.17%113,856
Apr 16, 20261.091.101.041.071.070.19%104,138
Apr 15, 20261.101.121.051.071.07-1.47%92,339
Apr 14, 20261.071.101.031.091.091.50%220,197
Apr 13, 20261.051.080.991.071.071.90%204,215
Apr 10, 20261.031.050.971.051.054.79%154,451
Apr 9, 20261.031.051.001.001.00-2.53%49,778
Apr 8, 20261.031.050.981.031.030.59%119,701
Apr 7, 20261.071.151.021.021.024.71%262,745
Apr 2, 20260.980.980.950.980.98-0.81%51,686
Apr 1, 20260.950.990.950.980.982.93%162,086
Mar 31, 20260.940.970.930.960.96-1.04%57,937
Mar 30, 20260.970.970.930.970.971.47%79,161
Mar 27, 20260.980.980.920.950.95-2.86%272,465
Mar 26, 20260.981.010.960.980.98-0.20%135,889
Mar 25, 20260.930.990.930.980.984.69%125,320
Mar 24, 20260.971.000.920.940.94-7.13%140,261
Mar 23, 20261.021.180.951.011.01-0.49%513,924
Mar 20, 20260.991.080.971.021.025.95%276,470
Mar 19, 20260.960.980.930.960.96-2.24%81,486
Mar 18, 20260.950.980.950.980.983.16%39,896
Mar 17, 20260.990.990.930.950.95-0.63%109,482
Mar 16, 20261.001.000.920.960.96-2.45%85,631
Mar 13, 20260.981.010.930.980.982.08%66,546
Mar 12, 20261.021.060.950.960.96-7.69%213,278
Mar 11, 20260.981.110.961.041.044.00%262,617
Mar 10, 20260.951.050.951.001.004.17%140,663
Mar 9, 20260.970.990.920.960.96-4.95%358,093
Mar 6, 20261.061.100.951.011.01-0.98%520,170
Mar 5, 20261.131.161.021.021.02-12.45%504,791
Mar 4, 20261.301.361.101.171.17-8.27%957,213
Mar 3, 20261.051.271.031.271.2723.90%1,316,384
Mar 2, 20260.891.180.871.031.0318.63%1,727,005
Feb 27, 20260.870.880.830.860.86-1.82%58,515
Feb 26, 20260.850.890.840.880.88-38,764
Feb 25, 20260.850.890.810.880.883.53%125,193
Feb 24, 20260.860.870.830.850.850.95%75,072
Feb 23, 20260.850.870.830.840.84-3.22%99,334
Feb 20, 20260.890.890.850.870.87-3.12%76,289
Feb 19, 20260.880.910.850.900.90-0.66%72,867
Feb 18, 20260.930.930.880.900.903.91%39,961
Feb 17, 20260.900.930.870.870.87-5.02%71,247
Feb 16, 20260.900.960.880.920.92-4.38%165,943
Feb 13, 20261.021.040.920.960.96-2.04%150,388
Feb 12, 20260.881.040.880.980.989.64%256,208
Feb 11, 20260.920.940.880.890.89-1.11%32,853
Feb 10, 20260.910.920.870.900.90-0.66%24,848
Feb 9, 20260.900.920.860.910.911.34%19,014
Feb 6, 20260.930.930.870.900.901.13%41,137
Feb 5, 20260.930.930.870.890.89-3.70%49,984
Feb 4, 20260.920.930.890.920.92-0.22%52,466
Feb 3, 20260.890.930.890.920.920.22%27,017
Feb 2, 20260.940.940.880.920.92-28,695
Jan 30, 20260.930.940.890.920.92-2.54%26,259
Jan 29, 20260.941.000.890.940.944.42%133,327
Jan 28, 20260.910.920.860.900.90-4.44%135,890
Jan 27, 20260.971.000.910.950.95-5.21%120,843
Jan 26, 20261.111.140.901.001.00-4.95%327,093
Jan 23, 20261.031.121.001.051.05-0.94%123,838
Jan 22, 20261.051.081.011.061.061.92%95,810
Jan 21, 20261.061.060.981.041.04-0.48%98,648
Jan 20, 20261.091.090.981.051.05-2.34%125,260
Jan 19, 20260.851.110.811.071.0725.88%587,175
Jan 16, 20260.890.890.810.850.85-2.52%153,469
Jan 15, 20260.900.910.860.870.87-2.90%79,612
Jan 14, 20260.991.010.810.900.90-9.29%637,739
Jan 13, 20261.061.080.980.990.99-6.60%146,463
Jan 12, 20261.181.181.021.061.06-7.42%328,627
Jan 9, 20261.221.221.101.151.15-4.18%271,539
Jan 8, 20261.261.261.191.201.20-2.85%87,911
Jan 7, 20261.261.271.171.231.23-3.53%239,439
Jan 6, 20261.151.291.131.281.2815.91%464,081
Jan 5, 20261.101.191.031.101.101.85%340,059
Jan 2, 20261.001.120.991.081.088.87%171,000
Dec 31, 20251.051.090.970.990.99-8.15%239,349
Dec 30, 20250.951.130.931.081.0813.21%423,701
Dec 29, 20251.151.150.910.950.95-18.46%1,355,485
Dec 24, 20251.451.751.171.171.17-18.18%1,425,512
Dec 23, 20251.071.431.071.431.4334.27%1,674,618
Dec 22, 20250.831.120.831.071.0730.84%1,500,313
Dec 19, 20250.740.850.710.810.8110.00%417,769
Dec 18, 20250.780.780.730.740.74-4.15%117,154
Dec 17, 20250.670.780.670.770.7713.53%405,895
Dec 16, 20250.740.760.620.680.68-6.85%463,806
Dec 15, 20250.610.790.610.730.7321.67%1,369,223
Dec 12, 20250.400.600.390.600.6048.88%294,638
Dec 11, 20250.400.400.390.400.405.22%6,616
Dec 10, 20250.380.400.380.380.38-0.52%19,488
Dec 9, 20250.390.400.380.390.39-4.23%40,719
Dec 8, 20250.400.400.380.400.400.75%6,713
Dec 5, 20250.400.400.380.400.402.31%12,466
Dec 4, 20250.410.410.390.390.39-11,677
Dec 3, 20250.390.410.390.390.39-0.51%44