Egide S.A. (FRA:EGID)
Germany
· Delayed Price · Currency is EUR 0.387
0.00 (0.00%)
At close: Dec 4, 2025
Egide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.33% | - |
| Dec 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Dec 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.52% | - |
| Nov 27, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.97% | - |
| Nov 26, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 6.05% | - |
| Nov 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.26% | - |
| Nov 24, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -7.30% | - |
| Nov 21, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.73% | - |
| Nov 20, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.18% | - |
| Nov 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.98% | - |
| Nov 18, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -7.32% | - |
| Nov 17, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | 2.58% | 4,000 |
| Nov 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 13, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.90% | - |
| Nov 12, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -0.97% | 11,352 |
| Nov 11, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.94% | - |
| Nov 10, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | 1.41% | - |
| Nov 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.39% | - |
| Nov 6, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | - |
| Nov 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.81% | - |
| Oct 29, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.67% | - |
| Oct 28, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.46% | - |
| Oct 27, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.69% | - |
| Oct 24, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.45% | - |
| Oct 23, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Oct 22, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -6.11% | - |
| Oct 21, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.93% | - |
| Oct 20, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.43% | - |
| Oct 17, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.73% | - |
| Oct 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | - |
| Oct 15, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.55% | - |
| Oct 14, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.89% | - |
| Oct 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.42% | - |
| Oct 10, 2025 | 0.48 | 0.49 | 0.45 | 0.49 | 0.49 | 3.14% | - |
| Oct 9, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.85% | - |
| Oct 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 7, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.15% | - |
| Oct 6, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.05% | - |
| Oct 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | - |
| Oct 2, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.83% | - |
| Oct 1, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.55% | - |
| Sep 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.63% | - |
| Sep 29, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.67% | - |
| Sep 26, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | - |
| Sep 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.34% | - |
| Sep 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 23, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.49% | - |
| Sep 22, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.75% | - |
| Sep 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.56% | - |
| Sep 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.47% | - |
| Sep 17, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -6.11% | 1,700 |
| Sep 16, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.87% | - |
| Sep 15, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.84% | - |
| Sep 12, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 3.03% | - |
| Sep 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.49% | - |
| Sep 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 9, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 3.88% | - |
| Sep 8, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -1.90% | - |
| Sep 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 4, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.38% | - |
| Sep 3, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.38% | - |
| Sep 2, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -2.95% | - |
| Sep 1, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -2.52% | - |
| Aug 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.71% | - |
| Aug 28, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 6.06% | - |
| Aug 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.38% | - |
| Aug 26, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -2.23% | - |
| Aug 25, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.13% | - |
| Aug 22, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 2.31% | - |
| Aug 21, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -2.62% | - |
| Aug 20, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 2.69% | - |
| Aug 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 18, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | - |
| Aug 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.38% | - |
| Aug 14, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.86% | - |
| Aug 13, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 4.26% | - |
| Aug 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.39% | - |
| Aug 11, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.52% | - |
| Aug 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Aug 7, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.87% | - |
| Aug 6, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.90% | - |
| Aug 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.38% | - |
| Aug 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.38% | - |
| Aug 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jul 31, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -7.39% | - |
| Jul 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.35% | - |
| Jul 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.39% | - |
| Jul 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.41% | - |
| Jul 25, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 7.60% | - |
| Jul 24, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -5.40% | - |
| Jul 23, 2025 | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | -1.42% | - |
| Jul 22, 2025 | 0.57 | 0.57 | 0.52 | 0.56 | 0.56 | -1.74% | - |
| Jul 21, 2025 | 0.60 | 0.61 | 0.55 | 0.57 | 0.57 | -13.55% | 1,961 |