Egide SA ALGID
EURONEXT · France · Electronic Technology
€0.6040-0.07 (-10.78%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.68 | +0.59% | €0.65 | €0.68 | €0.65 | 23.33K |
| 2026-09-29 | €0.67 | -0.15% | €0.67 | €0.67 | €0.65 | 14.16K |
| 2026-09-28 | €0.67 | +2.43% | €0.63 | €0.70 | €0.63 | 18.15K |
| 2026-09-25 | €0.66 | +1.23% | €0.65 | €0.70 | €0.65 | 41.20K |
| 2026-09-24 | €0.65 | -4.97% | €0.68 | €0.70 | €0.63 | 61.20K |
| 2026-09-23 | €0.68 | -5.66% | €0.74 | €0.74 | €0.68 | 41.74K |
| 2026-09-22 | €0.73 | +3.57% | €0.70 | €0.74 | €0.68 | 34.15K |
| 2026-09-21 | €0.70 | -6.54% | €0.75 | €0.75 | €0.68 | 206.68K |
| 2026-09-18 | €0.75 | -1.45% | €0.77 | €0.77 | €0.74 | 45.08K |
| 2026-09-17 | €0.76 | -0.39% | €0.74 | €0.78 | €0.74 | 27.18K |
| 2026-09-16 | €0.76 | -3.78% | €0.79 | €0.80 | €0.74 | 87.07K |
| 2026-09-15 | €0.79 | +0.38% | €0.79 | €0.80 | €0.79 | 21.08K |
| 2026-09-14 | €0.79 | -8.78% | €0.85 | €0.87 | €0.77 | 91.80K |
| 2026-09-11 | €0.87 | +3.34% | €0.85 | €0.87 | €0.85 | 29.49K |
| 2026-09-10 | €0.84 | -2.33% | €0.82 | €0.86 | €0.82 | 34.73K |
| 2026-09-09 | €0.86 | -0.23% | €0.86 | €0.86 | €0.83 | 39.54K |
| 2026-09-08 | €0.86 | -4.23% | €0.90 | €0.90 | €0.86 | 21.71K |
| 2026-09-07 | €0.90 | +5.15% | €0.85 | €0.90 | €0.85 | 39.39K |
| 2026-09-04 | €0.85 | +1.67% | €0.85 | €0.88 | €0.85 | 13.36K |
| 2026-09-03 | €0.84 | +0.12% | €0.84 | €0.85 | €0.83 | 7.43K |
| 2026-09-02 | €0.84 | -3.56% | €0.87 | €0.87 | €0.81 | 86.68K |
| 2026-09-01 | €0.87 | -3.23% | €0.90 | €0.90 | €0.86 | 33.09K |
| 2026-08-31 | €0.90 | -0.22% | €0.90 | €0.91 | €0.87 | 12.45K |
| 2026-08-28 | €0.90 | +2.27% | €0.86 | €0.90 | €0.86 | 8.12K |
| 2026-08-27 | €0.88 | -2.11% | €0.90 | €0.91 | €0.88 | 8.83K |
| 2026-08-26 | €0.90 | 0.00% | €0.92 | €0.92 | €0.88 | 37.24K |
| 2026-08-25 | €0.90 | -1.10% | €0.90 | €0.91 | €0.86 | 69.31K |
| 2026-08-24 | €0.91 | +0.22% | €0.91 | €0.92 | €0.86 | 68.95K |
| 2026-08-21 | €0.91 | +3.30% | €0.88 | €0.95 | €0.86 | 65.71K |
| 2026-08-20 | €0.88 | -1.24% | €0.87 | €0.88 | €0.84 | 63.27K |
| 2026-08-19 | €0.89 | -3.26% | €0.89 | €0.91 | €0.88 | 10.49K |
| 2026-08-18 | €0.92 | +3.37% | €0.91 | €0.92 | €0.87 | 23.37K |
| 2026-08-17 | €0.89 | 0.00% | €0.92 | €0.92 | €0.87 | 19.46K |
| 2026-08-14 | €0.89 | +3.25% | €0.85 | €0.94 | €0.85 | 86.59K |
| 2026-08-13 | €0.86 | +2.38% | €0.88 | €0.88 | €0.84 | 69.30K |
| 2026-08-12 | €0.84 | -5.92% | €0.89 | €0.91 | €0.82 | 160.09K |
| 2026-08-11 | €0.89 | -5.19% | €0.95 | €0.95 | €0.88 | 135.40K |
| 2026-08-10 | €0.94 | +3.62% | €0.95 | €0.97 | €0.91 | 54.24K |
| 2026-08-07 | €0.91 | -9.98% | €1.01 | €1.01 | €0.91 | 107.15K |
| 2026-08-06 | €1.01 | +1.61% | €1.01 | €1.01 | €0.97 | 11.99K |
| 2026-08-05 | €1.00 | -0.40% | €1.01 | €1.01 | €1.00 | 6.30K |
| 2026-08-04 | €1.00 | -0.99% | €0.96 | €1.01 | €0.96 | 17.89K |
| 2026-08-03 | €1.01 | -1.37% | €1.02 | €1.02 | €0.96 | 29.98K |
| 2026-07-31 | €1.02 | -0.58% | €1.00 | €1.03 | €0.99 | 18.42K |
| 2026-07-30 | €1.03 | 0.00% | €1.03 | €1.03 | €1.00 | 49.36K |
| 2026-07-29 | €1.03 | +5.21% | €1.00 | €1.03 | €0.96 | 37.33K |
| 2026-07-28 | €0.98 | -1.81% | €0.99 | €1.00 | €0.91 | 48.94K |
| 2026-07-27 | €1.00 | -0.20% | €0.95 | €1.00 | €0.90 | 86.18K |
| 2026-07-24 | €1.00 | +0.81% | €1.01 | €1.01 | €0.96 | 29.37K |
| 2026-07-23 | €0.99 | -1.49% | €0.98 | €1.01 | €0.96 | 62.60K |
| 2026-07-22 | €1.01 | -2.14% | €1.01 | €1.01 | €0.96 | 53.72K |
| 2026-07-21 | €1.03 | +7.08% | €0.99 | €1.03 | €0.96 | 62.76K |
| 2026-07-20 | €0.96 | -4.95% | €1.03 | €1.03 | €0.96 | 70.37K |
| 2026-07-17 | €1.01 | -2.32% | €1.00 | €1.03 | €1.00 | 51.47K |
| 2026-07-16 | €1.03 | -3.54% | €1.07 | €1.07 | €1.01 | 31.69K |
| 2026-07-15 | €1.07 | +8.72% | €0.99 | €1.08 | €0.99 | 75.33K |
| 2026-07-14 | €0.99 | -1.60% | €1.01 | €1.01 | €0.99 | 16.79K |
| 2026-07-13 | €1.00 | -2.53% | €1.04 | €1.04 | €0.98 | 34.27K |
| 2026-07-10 | €1.03 | -0.19% | €1.00 | €1.04 | €1.00 | 25.53K |
| 2026-07-09 | €1.03 | +4.57% | €0.96 | €1.03 | €0.95 | 99.22K |
| 2026-07-08 | €0.99 | -8.12% | €1.05 | €1.12 | €0.85 | 300.76K |
| 2026-07-07 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-07-06 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-07-03 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-07-02 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-07-01 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-06-30 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-06-29 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-06-26 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-06-25 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-06-24 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-06-23 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-06-22 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-06-19 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-06-18 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-06-17 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-06-16 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-06-15 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-06-12 | €1.07 | 0.00% | €1.06 | €1.09 | €1.06 | 12.47K |
| 2026-06-11 | €1.07 | -2.72% | €1.09 | €1.09 | €1.07 | 57.98K |
| 2026-06-10 | €1.10 | -3.33% | €1.17 | €1.17 | €1.08 | 81.76K |
| 2026-06-09 | €1.14 | -1.21% | €1.19 | €1.19 | €1.13 | 34.16K |
| 2026-06-08 | €1.15 | +1.23% | €1.10 | €1.17 | €1.08 | 96.00K |
| 2026-06-05 | €1.14 | -3.39% | €1.16 | €1.21 | €1.13 | 78.25K |
| 2026-06-04 | €1.18 | -0.84% | €1.17 | €1.23 | €1.15 | 100.82K |
| 2026-06-03 | €1.19 | -4.19% | €1.28 | €1.32 | €1.19 | 110.60K |
| 2026-06-02 | €1.24 | +0.98% | €1.26 | €1.39 | €1.24 | 543.72K |
| 2026-06-01 | €1.23 | +9.43% | €1.17 | €1.28 | €1.13 | 313.55K |
| 2026-05-29 | €1.12 | -3.77% | €1.22 | €1.22 | €1.12 | 147.31K |
| 2026-05-28 | €1.17 | -1.02% | €1.13 | €1.18 | €1.13 | 173.80K |