Paris - Delayed Quote EUR

Egide S.A. (ALGID.PA)

0.5020
+0.0020
+(0.40%)
At close: 5:35:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 19, 20250.50200.51200.48000.50200.502026,442
May 16, 20250.45400.50000.45400.50000.500024,858
May 15, 20250.49200.50000.45200.49400.494075,338
May 14, 20250.51400.53600.51400.51900.519030,777
May 13, 20250.51400.53600.51400.52000.520019,950
May 12, 20250.53000.53450.51400.51400.514030,399
May 9, 20250.52000.54600.52000.52570.525712,938
May 8, 20250.53000.54600.52300.54600.54608,273
May 7, 20250.54400.54400.52010.52890.52898,005
May 6, 20250.51500.54000.50400.54000.540032,218
May 5, 20250.53880.53880.44000.50600.5060115,362
May 2, 20250.54200.54600.50000.51950.519592,675
Apr 30, 20250.53500.58000.53500.54300.543045,838
Apr 29, 20250.51200.53320.51200.51600.516013,369
Apr 28, 20250.54790.54790.51300.51310.513123,381
Apr 25, 20250.52150.54770.51500.51560.515626,446
Apr 24, 20250.54780.54780.52000.52090.52095,702
Apr 23, 20250.52200.54980.52200.53000.530016,247
Apr 22, 20250.52000.54390.52000.52010.520125,875
Apr 17, 20250.55000.55000.51200.54400.544028,806
Apr 16, 20250.55000.55000.50100.51100.511025,066
Apr 15, 20250.58560.58560.52210.53000.530012,874
Apr 14, 20250.49100.59000.49100.55000.5500104,466
Apr 11, 20250.49000.49990.48010.48990.489924,010
Apr 10, 20250.55000.58000.49490.49490.4949194,814
Apr 9, 20250.48600.50500.46000.47190.471991,134
Apr 8, 20250.44000.56000.41470.48750.4875155,189
Apr 7, 20250.37000.44990.37000.41420.4142213,703
Apr 4, 20250.58600.59000.48100.49200.4920151,170
Apr 3, 20250.59400.60000.59400.59600.596012,525
Apr 2, 20250.64000.64000.60000.60000.600035,642
Apr 1, 20250.68000.68000.62600.62600.626035,525
Mar 31, 20250.70000.70000.65000.67200.672034,459
Mar 28, 20250.68200.70000.68200.70000.700021,065
Mar 27, 20250.70000.71000.68200.70600.706037,115
Mar 26, 20250.68400.69800.67400.69800.698065,272
Mar 25, 20250.69000.70800.66400.69600.696060,056
Mar 24, 20250.71600.71600.68400.70600.706017,139
Mar 21, 20250.69200.71400.67000.71000.710034,161
Mar 20, 20250.68000.70000.67000.68000.680031,975
Mar 19, 20250.71800.71800.66400.69400.694049,951
Mar 18, 20250.70200.72400.66600.70000.7000129,018
Mar 17, 20250.68800.72200.66200.70200.702091,929
Mar 14, 20250.68400.73000.64600.70400.7040112,639
Mar 13, 20250.65000.69000.62000.66800.6680109,393
Mar 12, 20250.70400.75000.63400.67000.6700236,469
Mar 11, 20250.81400.82000.68000.76000.7600442,206
Mar 10, 20250.69000.85000.68000.81800.8180769,329
Mar 7, 20250.77000.78000.61400.66400.6640336,944
Mar 6, 20250.64000.78400.60200.75000.7500772,145
Mar 5, 20250.65000.70000.53200.59600.5960510,685
Mar 4, 20250.49000.72600.47200.63800.63801,041,105
Mar 3, 20250.38700.51000.38600.48800.4880347,797
Feb 28, 20250.37400.37600.36600.37600.37606,842
Feb 27, 20250.37500.38500.36500.36600.366016,220
Feb 26, 20250.37000.37000.37000.37000.37003,708
Feb 25, 20250.37500.37500.37000.37000.37007,495
Feb 24, 20250.38800.38800.37000.37500.37507,295
Feb 21, 20250.38800.40000.36200.38800.388062,953
Feb 20, 20250.38800.39000.38000.39000.39003,034
Feb 19, 20250.39500.39500.37600.38800.38806,089
Feb 18, 20250.38400.39800.37600.37600.376029,347
Feb 17, 20250.39000.40300.37000.39400.394036,859
Feb 14, 20250.37600.39900.37600.38900.38909,489
Feb 13, 20250.37100.39900.37000.39800.398023,334
Feb 12, 20250.36200.39500.36200.37000.370053,353
Feb 11, 20250.40000.40200.37800.39800.398038,737
Feb 10, 20250.39500.40000.39500.40000.4000481
Feb 7, 20250.38600.39800.38600.39800.39806,628
Feb 6, 20250.40100.40200.37900.40000.40007,880
Feb 5, 20250.39800.39900.38000.39900.39905,203
Feb 4, 20250.40900.40900.38000.39600.39603,853
Feb 3, 20250.39000.39500.36000.37800.378012,672
Jan 31, 20250.39500.41000.38100.40400.404013,197
Jan 30, 20250.40400.41000.39600.39800.398017,064
Jan 29, 20250.41700.42000.41000.41000.41004,406
Jan 28, 20250.40400.41700.40100.41700.417024,808
Jan 27, 20250.43400.43800.40200.41700.41704,950
Jan 24, 20250.45000.45000.40100.40100.401027,245
Jan 23, 20250.43500.45000.43500.45000.45003,495
Jan 22, 20250.42300.46000.42300.45700.45704,643
Jan 21, 20250.42300.46600.42300.44000.440010,422
Jan 20, 20250.44800.45800.44700.45600.456012,009
Jan 17, 20250.44000.45500.42700.45400.45408,758
Jan 16, 20250.43800.45300.42200.45300.453010,676
Jan 15, 20250.42100.43800.42100.43000.43009,850
Jan 14, 20250.42200.44000.42200.43800.43801,646
Jan 13, 20250.44200.44200.42000.44200.44205,011
Jan 10, 20250.42700.45100.42000.44200.442014,796
Jan 9, 20250.44400.46000.42200.45400.454015,968
Jan 8, 20250.44300.44800.43000.44300.443040,128
Jan 7, 20250.47000.47000.44800.45800.458022,737
Jan 6, 20250.44000.47400.44000.47100.471014,702
Jan 3, 20250.43500.46800.43500.45100.45106,474
Jan 2, 20250.47900.47900.43000.45900.45902,190
Dec 31, 20240.44200.46200.44200.44200.44206,499
Dec 30, 20240.45000.45000.43000.44900.449013,993
Dec 27, 20240.45000.45000.42800.45000.450025,488
Dec 24, 20240.43600.44000.43600.44000.44008,097
Dec 23, 20240.43500.45600.43500.45000.450013,541
Dec 20, 20240.45900.45900.43900.44300.44308,581
Dec 19, 20240.43600.46000.43600.46000.4600312
Dec 18, 20240.45500.46000.43200.46000.460019,669
Dec 17, 20240.45600.48100.45000.46900.469045,571
Dec 16, 20240.45000.48600.45000.46600.466027,741
Dec 13, 20240.44000.48300.43000.45200.452099,225
Dec 12, 20240.41000.44000.41000.44000.440030,053
Dec 11, 20240.39300.41200.39100.41100.411013,676
Dec 10, 20240.38000.40200.38000.39100.391036,511
Dec 9, 20240.36900.39800.36900.37700.37709,158
Dec 6, 20240.34100.36000.34100.35800.35806,317
Dec 5, 20240.36000.36800.34100.34600.346015,371
Dec 4, 20240.35000.36700.33400.36700.36704,068
Dec 3, 20240.38700.39800.32100.35500.355052,969
Dec 2, 20240.35100.41000.35100.39000.390015,145
Nov 29, 20240.34400.38700.34400.38700.387040,547
Nov 28, 20240.37900.38000.34300.38000.380030,400
Nov 27, 20240.37900.37900.34000.36900.36908,943
Nov 26, 20240.36400.38000.35000.37900.37906,474
Nov 25, 20240.36200.39400.36200.38000.38001,007
Nov 22, 20240.38000.38000.37200.37900.37907,641
Nov 21, 20240.41500.41500.37000.37300.37306,699
Nov 20, 20240.42100.42100.38600.38600.386024,776
Nov 19, 20240.43000.43000.39800.41900.419013,178
Nov 18, 20240.39900.44400.39900.40900.409024,336
Nov 15, 20240.42400.42900.40000.42000.42009,041
Nov 14, 20240.43700.43700.40200.42100.42106,980
Nov 13, 20240.42400.45400.40200.41900.419015,796
Nov 12, 20240.45600.46900.41300.41300.413016,342
Nov 11, 20240.45700.48100.45000.47400.474025,111
Nov 8, 20240.48000.50000.45700.47400.474063,192
Nov 7, 20240.48600.48600.46000.47100.471090,723
Nov 6, 20240.40100.47000.40100.43600.436094,885
Nov 5, 20240.38600.39800.38600.39800.398016,067
Nov 4, 20240.39000.39600.38100.38600.386014,208
Nov 1, 20240.39600.39600.37800.39100.391019,522
Oct 31, 20240.37700.39900.37100.39600.396028,014
Oct 30, 20240.38000.40000.36200.37700.377024,073
Oct 29, 20240.34400.43400.32700.38000.3800140,964
Oct 28, 20240.31000.34800.31000.34800.348025,414
Oct 25, 20240.35000.35000.30000.32700.327046,567
Oct 24, 20240.35000.35000.31500.32200.322017,365
Oct 23, 20240.33800.35000.29900.35000.350028,138
Oct 22, 20240.32000.36200.28700.31600.3160166,715
Oct 21, 20240.31000.34000.27100.30400.3040109,326
Oct 18, 20240.29700.32800.27000.28500.285090,160
Oct 17, 20240.24700.26400.23000.26000.260034,803
Oct 16, 20240.25200.25200.23000.24500.245035,223
Oct 15, 20240.28000.29200.21500.25200.252062,042
Oct 14, 20240.29300.30000.25000.26000.260062,325
Oct 11, 20240.29200.31000.29200.29600.29607,716
Oct 10, 20240.31900.32000.29000.30700.307079,997
Oct 9, 20240.32300.32900.31200.31200.312024,991
Oct 8, 20240.34500.34500.32400.32600.32601,404
Oct 7, 20240.32300.33600.32300.33300.333024,266
Oct 4, 20240.32800.34300.32500.33700.33707,817
Oct 3, 20240.32700.34700.32600.34500.345016,637
Oct 2, 20240.34700.34800.32700.34700.34703,567
Oct 1, 20240.33600.35100.32800.34800.348015,911
Sep 30, 20240.36000.36000.32400.34900.349037,144
Sep 27, 20240.36300.36300.33900.36000.36005,921
Sep 26, 20240.36400.37300.32800.35000.350020,588
Sep 25, 20240.35200.37400.34000.36400.364026,180
Sep 24, 20240.38000.38000.35000.35000.350011,306
Sep 23, 20240.37500.37800.36000.36000.36002,855
Sep 20, 20240.38000.38000.36400.37900.379010,796
Sep 19, 20240.35400.38600.35400.38600.386026,571
Sep 18, 20240.39400.39400.37200.39000.39008,486
Sep 17, 20240.38100.39400.36500.39400.39409,091
Sep 16, 20240.39000.39000.36800.38200.38204,163
Sep 13, 20240.39000.39000.37000.37400.37406,964
Sep 12, 20240.37500.38900.37500.38800.38806,983
Sep 11, 20240.37800.39200.37600.38800.38802,458
Sep 10, 20240.39500.39500.39500.39500.3950200
Sep 9, 20240.39500.39500.37600.39300.39305,240
Sep 6, 20240.38500.38500.36800.38200.38205,808
Sep 5, 20240.39600.39600.36600.38900.38909,403
Sep 4, 20240.39400.39500.36800.38500.38508,724
Sep 3, 20240.39100.39900.37000.38000.38007,748
Sep 2, 20240.43000.43000.38700.40000.40004,348
Aug 30, 20240.40400.40400.38700.40300.40307,019
Aug 29, 20240.39800.40300.38800.40300.40307,603
Aug 28, 20240.40400.40400.38800.38800.38803,485
Aug 27, 20240.40700.40700.37300.40500.405021,599
Aug 26, 20240.40000.40800.40000.40600.40604,319
Aug 23, 20240.41400.41600.40200.40300.403012,068
Aug 22, 20240.41000.41000.40100.41000.410014,853
Aug 21, 20240.40200.40900.40100.40900.409017,261
Aug 20, 20240.41900.41900.40200.40200.402021,817
Aug 19, 20240.42400.42400.40300.41900.419019,818
Aug 16, 20240.42400.42400.40100.42000.420014,606
Aug 15, 20240.40500.42900.40500.42800.42802,331
Aug 14, 20240.41000.42500.41000.41600.41602,038
Aug 13, 20240.41500.42400.41000.42400.42407,870
Aug 12, 20240.43000.43000.41000.42900.42904,512
Aug 9, 20240.42900.42900.41000.42900.42908,376
Aug 8, 20240.42700.42900.41200.42900.429012,378
Aug 7, 20240.41000.43200.40000.42600.426017,362
Aug 6, 20240.40600.43400.40600.43000.43004,538
Aug 5, 20240.40400.42400.40400.42300.423012,836
Aug 2, 20240.40200.43400.40200.42000.42004,321
Aug 1, 20240.41000.43500.41000.43500.43508,570
Jul 31, 20240.40000.43200.38600.43200.432044,241
Jul 30, 20240.39000.40100.37200.40000.400015,226
Jul 29, 20240.35100.40200.35100.39600.396025,663
Jul 26, 20240.36000.40700.33000.39400.394019,294
Jul 25, 20240.34600.37200.33200.36400.364016,077
Jul 24, 20240.38200.39000.31100.36800.368064,950
Jul 23, 20240.43000.43100.39000.39000.390052,915
Jul 22, 20240.44100.46000.43000.43000.430022,031
Jul 19, 20240.47000.47000.43600.45000.450010,545
Jul 18, 20240.46200.48800.45000.47100.471020,431
Jul 17, 20240.45100.47800.45100.46200.462021,310
Jul 16, 20240.50000.50000.45000.49700.49706,585
Jul 15, 20240.46000.50600.46000.46000.46005,535
Jul 12, 20240.51000.51000.46500.46500.46505,760
Jul 11, 20240.48000.50000.45200.49700.49709,647
Jul 10, 20240.50000.50000.48000.48000.48006,246
Jul 9, 20240.48500.49000.45700.49000.49004,770
Jul 8, 20240.48800.48800.48800.48800.48801,020
Jul 5, 20240.47800.48800.47800.48700.48703,690
Jul 4, 20240.48800.48800.45700.47800.47806,177
Jul 3, 20240.48900.48900.44200.47900.47908,157
Jul 2, 20240.44000.48900.44000.48100.48105,937
Jul 1, 20240.47000.47000.43500.46000.46008,193
Jun 28, 20240.49400.49400.43600.43600.436038,466
Jun 27, 20240.45600.49600.45000.46000.460010,677
Jun 26, 20240.49800.49900.45100.45800.458012,237
Jun 25, 20240.45500.49400.45500.49400.49407,608
Jun 24, 20240.46900.49000.46800.49000.49007,320
Jun 21, 20240.46400.47000.43000.46900.469010,033
Jun 20, 20240.43600.46700.43400.43700.437016,769
Jun 19, 20240.44200.47900.43400.43500.435034,048
Jun 18, 20240.47000.48600.44000.46400.464025,811
Jun 17, 20240.42000.47000.42000.46400.4640147,168
Jun 14, 20240.58800.58800.51000.53000.530053,451
Jun 13, 20240.58800.58800.56200.57800.57804,259
Jun 12, 20240.58800.58800.56600.57000.57006,070
Jun 11, 20240.56000.59000.56000.58200.582019,065
Jun 10, 20240.58400.60000.57000.59800.598024,144
Jun 7, 20240.63200.63200.59200.61000.610019,745
Jun 6, 20240.62000.63000.60000.63000.630025,691
Jun 5, 20240.62200.62600.62200.62400.624010,486
Jun 4, 20240.63800.63800.61200.62400.62402,560
Jun 3, 20240.64600.64600.60400.62800.62802,269
May 31, 20240.64000.64000.60200.62200.622017,738
May 30, 20240.64800.64800.61600.64000.64007,925
May 29, 20240.64800.64800.61800.61800.618021,498
May 28, 20240.64000.64600.63200.63400.63403,401
May 27, 20240.64800.64800.63400.64000.64007,588
May 24, 20240.64200.65000.63600.64800.64806,322
May 23, 20240.63400.66600.63200.63200.632015,169
May 22, 20240.64200.64200.63400.63400.63405,466
May 21, 20240.64600.67800.64000.64000.64004,989
May 20, 20240.65000.68600.64000.65000.650033,656