Egide (ALGID)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.051 | 14.1666666667 | 0.36 | 0.412 | 0.341 | 16207 | 0.38168468 | DE |
| 4 | -0.026 | -5.94965675057 | 0.437 | 0.444 | 0.321 | 16662 | 0.38315531 | DE |
| 12 | 0.057 | 16.1016949153 | 0.354 | 0.5 | 0.215 | 31009 | 0.35924023 | DE |
| 26 | -0.177 | -30.1020408163 | 0.588 | 0.588 | 0.215 | 22143 | 0.38747942 | DE |
| 52 | -0.249 | -37.7272727273 | 0.66 | 0.99 | 0.215 | 37456 | 0.62807732 | DE |
| 156 | -0.445 | -51.9859813084 | 0.856 | 1.3 | 0.215 | 41332 | 0.72818808 | DE |
| 260 | -0.445 | -51.9859813084 | 0.856 | 1.3 | 0.215 | 41332 | 0.72818808 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 0.4109999 | 0.0339999 | 9.02 | 0.393 | 0.412 | 0.391 | 13676 |
| 1733851800 | 0.377 | 0 | 0.00 | 0.377 | 0.377 | 0.377 | 0 |
| 1733765400 | 0.377 | 0.019 | 5.31 | 0.369 | 0.398 | 0.369 | 9158 |
| 1733506200 | 0.358 | 0.0120001 | 3.47 | 0.341 | 0.36 | 0.341 | 6317 |
| 1733419800 | 0.3459999 | -0.021 | -5.72 | 0.36 | 0.368 | 0.341 | 15371 |
| 1733333400 | 0.367 | 0.012 | 3.38 | 0.35 | 0.367 | 0.334 | 4068 |
| 1733247000 | 0.355 | -0.035 | -8.97 | 0.387 | 0.398 | 0.321 | 52969 |
| 1733160600 | 0.39 | 0.003 | 0.78 | 0.351 | 0.4099999 | 0.351 | 15145 |
| 1732901400 | 0.387 | 0.007 | 1.84 | 0.3439999 | 0.387 | 0.3439999 | 40547 |
| 1732815000 | 0.38 | 0.001 | 0.26 | 0.379 | 0.38 | 0.343 | 30400 |
| 1732728600 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1732642200 | 0.379 | -0.001 | -0.26 | 0.364 | 0.38 | 0.35 | 6474 |
| 1732555800 | 0.38 | 0.001 | 0.26 | 0.362 | 0.38 | 0.362 | 1007 |
| 1732296600 | 0.379 | 0.006 | 1.61 | 0.38 | 0.38 | 0.372 | 7641 |
| 1732210200 | 0.373 | -0.013 | -3.37 | 0.415 | 0.415 | 0.37 | 6699 |
| 1732123800 | 0.386 | -0.033 | -7.88 | 0.421 | 0.421 | 0.386 | 24776 |
| 1732037400 | 0.419 | 0.0100001 | 2.45 | 0.43 | 0.43 | 0.398 | 13178 |
| 1731951000 | 0.4089999 | -0.011 | -2.62 | 0.399 | 0.444 | 0.399 | 24336 |
| 1731691800 | 0.42 | -0.001 | -0.24 | 0.424 | 0.429 | 0.4 | 9041 |
| 1731605400 | 0.421 | 0.002 | 0.48 | 0.437 | 0.437 | 0.402 | 6980 |
| 1731519000 | 0.419 | 0.006 | 1.45 | 0.424 | 0.454 | 0.402 | 15796 |
| 1731432600 | 0.413 | -0.061 | -12.87 | 0.456 | 0.469 | 0.413 | 16342 |
| 1731346200 | 0.474 | 0 | 0.00 | 0.457 | 0.481 | 0.45 | 25111 |
| 1731087000 | 0.474 | 0.003 | 0.64 | 0.48 | 0.5 | 0.457 | 63192 |
| 1731000600 | 0.471 | 0.035 | 8.03 | 0.486 | 0.486 | 0.46 | 90723 |
| 1730914200 | 0.436 | 0.038 | 9.55 | 0.401 | 0.47 | 0.401 | 94885 |
| 1730827800 | 0.398 | 0.012 | 3.11 | 0.386 | 0.398 | 0.386 | 16067 |
| 1730741400 | 0.386 | -0.005 | -1.28 | 0.39 | 0.396 | 0.381 | 14208 |
| 1730482200 | 0.391 | -0.005 | -1.26 | 0.396 | 0.396 | 0.378 | 19522 |
| 1730395800 | 0.396 | 0.019 | 5.04 | 0.377 | 0.399 | 0.371 | 28014 |
| 1730309400 | 0.377 | -0.003 | -0.79 | 0.38 | 0.4 | 0.362 | 24073 |
| 1730223000 | 0.38 | 0.0320001 | 9.20 | 0.3439999 | 0.434 | 0.327 | 140964 |
| 1730136600 | 0.3479999 | 0.0209999 | 6.42 | 0.31 | 0.3479999 | 0.31 | 25414 |
| 1729873800 | 0.327 | 0.005 | 1.55 | 0.35 | 0.35 | 0.3 | 46567 |
| 1729787400 | 0.322 | -0.028 | -8.00 | 0.35 | 0.35 | 0.315 | 17365 |
| 1729701000 | 0.35 | 0.034 | 10.76 | 0.338 | 0.35 | 0.299 | 28138 |
| 1729614600 | 0.316 | 0.0310001 | 10.88 | 0.32 | 0.362 | 0.287 | 166715 |
| 1729528200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1729269000 | 0.2849999 | 0.0249999 | 9.62 | 0.297 | 0.328 | 0.27 | 90160 |
| 1729182600 | 0.26 | 0.015 | 6.12 | 0.247 | 0.264 | 0.23 | 34803 |
| 1729096200 | 0.245 | -0.007 | -2.78 | 0.252 | 0.252 | 0.23 | 35223 |
| 1729009800 | 0.252 | -0.008 | -3.08 | 0.28 | 0.292 | 0.215 | 62042 |
| 1728923400 | 0.26 | -0.036 | -12.16 | 0.293 | 0.3 | 0.25 | 62325 |
| 1728664200 | 0.296 | -0.011 | -3.58 | 0.292 | 0.31 | 0.292 | 7716 |
| 1728577800 | 0.307 | -0.005 | -1.60 | 0.319 | 0.32 | 0.29 | 79997 |
| 1728491400 | 0.312 | -0.014 | -4.29 | 0.323 | 0.329 | 0.312 | 24991 |
| 1728405000 | 0.326 | -0.007 | -2.10 | 0.3449999 | 0.3449999 | 0.324 | 1404 |
| 1728318600 | 0.333 | -0.004 | -1.19 | 0.323 | 0.336 | 0.323 | 24266 |
| 1728059400 | 0.337 | -0.008 | -2.32 | 0.328 | 0.343 | 0.325 | 7817 |
| 1727973000 | 0.3449999 | -0.002 | -0.58 | 0.327 | 0.3469999 | 0.326 | 16637 |
| 1727886600 | 0.3469999 | -0.001 | -0.29 | 0.3469999 | 0.3479999 | 0.327 | 3567 |
| 1727800200 | 0.3479999 | -0.001 | -0.29 | 0.336 | 0.351 | 0.328 | 15911 |
| 1727713800 | 0.349 | -0.011 | -3.06 | 0.36 | 0.36 | 0.324 | 37144 |
| 1727454600 | 0.36 | 0.01 | 2.86 | 0.363 | 0.363 | 0.339 | 5921 |
| 1727368200 | 0.35 | -0.014 | -3.85 | 0.364 | 0.373 | 0.328 | 20588 |
| 1727281800 | 0.364 | 0.014 | 4.00 | 0.352 | 0.374 | 0.34 | 26180 |
| 1727195400 | 0.35 | -0.01 | -2.78 | 0.38 | 0.38 | 0.35 | 11306 |
| 1727109000 | 0.36 | -0.019 | -5.01 | 0.375 | 0.378 | 0.36 | 2855 |
| 1726849800 | 0.379 | -0.007 | -1.81 | 0.38 | 0.38 | 0.364 | 10796 |
| 1726763400 | 0.386 | -0.004 | -1.03 | 0.354 | 0.386 | 0.354 | 26571 |
| 1726677000 | 0.39 | -0.004 | -1.02 | 0.394 | 0.394 | 0.372 | 8486 |
| 1726590600 | 0.394 | 0.012 | 3.14 | 0.381 | 0.394 | 0.365 | 9091 |
| 1726504200 | 0.382 | 0.008 | 2.14 | 0.39 | 0.39 | 0.368 | 4163 |
| 1726245000 | 0.374 | -0.014 | -3.61 | 0.39 | 0.39 | 0.37 | 6964 |
| 1726158600 | 0.388 | 0 | 0.00 | 0.375 | 0.389 | 0.375 | 6983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
