tiprankstipranks
Egide SA (FR:ALGID)
:ALGID
France Market
ALGID
Egide SA
RESEARCH TOOLSreports
Want to see FR:ALGID full AI Analyst Report?

Egide SA (ALGID) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 21, 2026
1.10
1.14
1.06
1.10
1.10
+0.92%
103,047
0.45
May 20, 2026
1.09
1.10
1.00
1.09
1.09
+3.81%
79,292
0.35
May 19, 2026
1.13
1.13
1.05
1.05
1.05
-4.55%
43,503
0.19
May 18, 2026
1.13
1.13
1.06
1.10
1.10
0.00%
38,506
0.17
May 15, 2026
1.11
1.15
1.08
1.10
1.10
-0.72%
50,266
0.22
May 14, 2026
1.05
1.11
1.05
1.11
1.11
+3.94%
43,147
0.19
May 13, 2026
1.04
1.12
1.04
1.07
1.07
+2.50%
134,523
0.58
May 12, 2026
1.08
1.08
1.03
1.04
1.04
-2.26%
72,929
0.31
May 11, 2026
1.10
1.11
1.04
1.06
1.06
-3.27%
138,035
0.59
May 08, 2026
1.06
1.13
1.06
1.10
1.10
+3.58%
97,542
0.42
May 07, 2026
1.05
1.08
1.05
1.06
1.06
-0.38%
54,045
0.23
May 06, 2026
1.07
1.08
1.06
1.07
1.07
-0.37%
75,374
0.33
May 05, 2026
1.08
1.09
1.06
1.07
1.07
-0.93%
70,323
0.30
May 04, 2026
1.07
1.11
1.04
1.08
1.08
+1.89%
174,902
0.76
May 01, 2026
1.06
1.10
1.04
1.06
1.06
0.00%
0
0.00
Apr 30, 2026
1.10
1.10
1.04
1.06
1.06
-0.93%
97,164
0.43
Apr 29, 2026
1.10
1.10
1.05
1.07
1.07
0.00%
47,430
0.21
Apr 28, 2026
1.15
1.15
1.05
1.07
1.07
-6.14%
144,514
0.63
Apr 27, 2026
1.04
1.14
1.02
1.14
1.14
+10.47%
251,800
1.12
Apr 24, 2026
1.21
1.23
1.01
1.03
1.03
-19.38%
730,325
3.38
Apr 23, 2026
1.27
1.35
1.22
1.28
1.28
+2.40%
260,629
1.20
Apr 22, 2026
1.32
1.32
1.21
1.25
1.25
-2.95%
263,918
1.23
Apr 21, 2026
1.16
1.35
1.15
1.29
1.29
+15.00%
1,337,121
6.85
Apr 20, 2026
1.02
1.15
1.02
1.12
1.12
+7.90%
310,006
1.62
Apr 17, 2026
1.04
1.08
1.01
1.04
1.04
-3.17%
113,856
0.59
Apr 16, 2026
1.09
1.10
1.04
1.07
1.07
+0.19%
104,138
0.52
Apr 15, 2026
1.10
1.12
1.05
1.07
1.07
-1.47%
92,339
0.46
Apr 14, 2026
1.07
1.10
1.03
1.09
1.09
+1.50%
220,197
1.11
Apr 13, 2026
1.05
1.08
0.99
1.07
1.07
+1.90%
204,215
0.99
Apr 10, 2026
1.03
1.05
0.97
1.05
1.05
+4.79%
154,451
0.75
Apr 09, 2026
1.03
1.05
1.00
1.00
1.00
-2.53%
49,778
0.24
Apr 08, 2026
1.03
1.05
0.98
1.03
1.03
+0.59%
119,701
0.56
Apr 07, 2026
1.07
1.15
1.02
1.02
1.02
+4.71%
262,745
1.26
Apr 06, 2026
0.98
0.98
0.95
0.98
0.98
0.00%
0
0.00
Apr 03, 2026
0.98
0.98
0.95
0.98
0.98
0.00%
0
0.00
Apr 02, 2026
0.98
0.98
0.95
0.98
0.98
-0.81%
51,686
0.23
Apr 01, 2026
0.95
0.99
0.95
0.98
0.98
+2.93%
162,086
0.72
Mar 31, 2026
0.94
0.97
0.93
0.96
0.96
-1.04%
57,937
0.25
Mar 30, 2026
0.97
0.97
0.93
0.97
0.97
+1.47%
79,161
0.34
Mar 27, 2026
0.98
0.98
0.92
0.95
0.95
-2.86%
272,465
1.09
Mar 26, 2026
0.98
1.01
0.96
0.98
0.98
-0.20%
135,889
0.50
Mar 25, 2026
0.93
0.99
0.93
0.98
0.98
+4.69%
125,320
0.42
Mar 24, 2026
0.97
1.00
0.92
0.94
0.94
-7.13%
140,261
0.44
Mar 23, 2026
1.02
1.18
0.95
1.01
1.01
-0.49%
513,924
1.63
Mar 20, 2026
0.99
1.08
0.97
1.02
1.02
+5.95%
276,470
0.88
Mar 19, 2026
0.96
0.98
0.93
0.96
0.96
-2.24%
81,486
0.26
Mar 18, 2026
0.95
0.98
0.95
0.98
0.98
+3.16%
39,896
0.12
Mar 17, 2026
0.99
0.99
0.93
0.95
0.95
-0.63%
109,482
0.32
Mar 16, 2026
1.00
1.00
0.92
0.96
0.96
-2.45%
85,631
0.25
Mar 13, 2026
0.98
1.01
0.93
0.98
0.98
+2.08%
66,546
0.19
Rows:
50