Egide Historical Data - ALGID | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Egide (ALGID)
Egide (ALGID) Historical

Egide (ALGID)

0.64

0.018

( 2.89% )

Updated: 06:58:49

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.008	-1.23456790123	0.648	0.648	0.602	11630	0.626025	DE
4	0.042	7.02341137124	0.598	0.7	0.586	28412	0.66393692	DE
12	-0.077	-10.7391910739	0.717	0.746	0.556	30979	0.63147874	DE
26	-0.004	-0.621118012422	0.644	0.99	0.556	56207	0.73583604	DE
52	0.014	2.23642172524	0.626	0.99	0.5	42796	0.71762271	DE
156	-0.216	-25.2336448598	0.856	1.3	0.432	47571	0.7750245	DE
260	-0.216	-25.2336448598	0.856	1.3	0.432	47571	0.7750245	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717173000	0.622	-0.018	-2.81	0.64	0.64	0.602	17738
1717086600	0.64	0.022	3.56	0.648	0.648	0.616	7925
1717000200	0.618	-0.016	-2.52	0.648	0.648	0.618	21498
1716913800	0.634	-0.006	-0.94	0.64	0.646	0.632	3401
1716827400	0.64	-0.008	-1.23	0.648	0.648	0.634	7588
1716568200	0.648	0.016	2.53	0.642	0.65	0.636	6322
1716481800	0.632	-0.002	-0.32	0.634	0.666	0.632	15169
1716395400	0.634	-0.006	-0.94	0.642	0.642	0.634	5466
1716309000	0.64	-0.01	-1.54	0.646	0.678	0.64	4989
1716222600	0.65	-0.008	-1.22	0.65	0.686	0.64	33656
1715963400	0.658	-0.028	-4.08	0.666	0.686	0.644	18820
1715877000	0.686	-0.014	-2.00	0.7	0.7	0.65	39426
1715790600	0.7	0.05	7.69	0.636	0.7	0.628	232344
1715704200	0.65	0	0.00	0.65	0.65	0.65	0
1715617800	0.65	0.004	0.62	0.61	0.654	0.61	20300
1715358600	0.646	0.026	4.19	0.618	0.646	0.604	6253
1715272200	0.62	0	0.00	0.62	0.648	0.608	9525
1715185800	0.62	-0.016	-2.52	0.636	0.646	0.62	22772
1715099400	0.636	0.026	4.26	0.636	0.66	0.62	46001
1715013000	0.61	0.03	5.17	0.598	0.618	0.586	43310
1714753800	0.58	-0.018	-3.01	0.6	0.6	0.574	56935
1714667400	0.598	-0.01	-1.64	0.586	0.626	0.586	105113
1714494600	0.608	0.016	2.70	0.6	0.608	0.586	29173
1714408200	0.592	0.0240001	4.23	0.58	0.592	0.562	18310
1714149000	0.5679999	-0.012	-2.07	0.598	0.598	0.556	24358
1714062600	0.58	-0.006	-1.02	0.586	0.592	0.5699999	5655
1713976200	0.586	0	0.00	0.6	0.604	0.5659999	20751
1713889800	0.586	-0.008	-1.35	0.59	0.598	0.5719999	7379
1713803400	0.594	0.01	1.71	0.6	0.606	0.5659999	21365
1713544200	0.584	-0.014	-2.34	0.618	0.62	0.58	83062
1713457800	0.598	-0.006	-0.99	0.614	0.62	0.598	15878
1713371400	0.604	0.024	4.14	0.598	0.62	0.594	33301
1713285000	0.58	-0.03	-4.92	0.604	0.62	0.58	37908
1713198600	0.61	0.01	1.67	0.608	0.64	0.6	43692
1712939400	0.6	0	0.00	0.598	0.63	0.584	77254
1712853000	0.6	-0.006	-0.99	0.62	0.622	0.596	30172
1712766600	0.606	-0.01	-1.62	0.616	0.62	0.59	35909
1712680200	0.616	0.008	1.32	0.622	0.622	0.596	16968
1712593800	0.608	-0.002	-0.33	0.61	0.622	0.602	22122
1712334600	0.61	-0.012	-1.93	0.62	0.63	0.608	8177
1712248200	0.622	-0.014	-2.20	0.63	0.63	0.61	42347
1712161800	0.636	0.006	0.95	0.63	0.65	0.616	16660
1712075400	0.63	0.021	3.45	0.64	0.64	0.61	20946
1711647000	0.609	-0.006	-0.98	0.61	0.635	0.608	22880
1711560600	0.615	-0.006	-0.97	0.616	0.64	0.61	13744
1711474200	0.621	-0.035	-5.34	0.668	0.67	0.615	18041
1711387800	0.656	0.008	1.23	0.625	0.66	0.625	33333
1711128600	0.648	0.022	3.51	0.63	0.648	0.601	19009
1711042200	0.626	-0.002	-0.32	0.61	0.63	0.601	41798
1710955800	0.628	0.003	0.48	0.612	0.638	0.606	20804
1710869400	0.625	0.012	1.96	0.64	0.64	0.613	9679
1710783000	0.613	-0.017	-2.70	0.63	0.65	0.613	15021
1710523800	0.63	0.008	1.29	0.65	0.65	0.618	29548
1710437400	0.622	-0.056	-8.26	0.66	0.669	0.615	66033
1710351000	0.678	-0.019	-2.73	0.665	0.68	0.64	37847
1710264600	0.6969999	-0.004	-0.57	0.665	0.699	0.665	32952
1710178200	0.701	-0.02	-2.77	0.717	0.746	0.67	63475
1709919000	0.721	0.016	2.27	0.725	0.75	0.71	66398
1709832600	0.705	0.026	3.83	0.685	0.73	0.67	139708
1709746200	0.679	0.019	2.88	0.676	0.6899999	0.65	86828
1709659800	0.66	0.03	4.76	0.64	0.687	0.615	87435
1709573400	0.63	0.01	1.61	0.644	0.66	0.612	18563

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions