Register to chat with like-minded investors on our interactive forums.
EGIE3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 43.61 | -0.18 | -0.41% | 43.37 | 43.69 | 42.51 | 2,647,100 |
| May 09 2024 | 43.79 | 0.29 | 0.67% | 43.00 | 44.66 | 42.85 | 2,731,700 |
| May 08 2024 | 43.50 | 1.65 | 3.94% | 41.78 | 43.61 | 41.64 | 3,956,900 |
| May 07 2024 | 41.85 | -1.33 | -3.08% | 41.91 | 42.05 | 41.46 | 1,776,700 |
| May 06 2024 | 43.18 | 0.52 | 1.22% | 42.63 | 43.35 | 42.34 | 2,463,600 |
| May 03 2024 | 42.66 | 1.18 | 2.84% | 41.76 | 42.66 | 41.75 | 2,675,700 |
| May 02 2024 | 41.48 | 0.53 | 1.29% | 41.11 | 41.69 | 41.03 | 1,659,900 |
| Apr 30 2024 | 40.95 | 0.25 | 0.61% | 40.77 | 40.99 | 40.40 | 3,100,700 |
| Apr 29 2024 | 40.70 | 0.80 | 2.01% | 40.00 | 40.94 | 39.91 | 2,506,600 |
| Apr 26 2024 | 39.90 | 0.48 | 1.22% | 39.60 | 39.91 | 39.55 | 1,609,100 |
| Apr 25 2024 | 39.42 | -0.44 | -1.10% | 39.84 | 39.99 | 39.15 | 2,008,900 |
| Apr 24 2024 | 39.86 | -0.37 | -0.92% | 39.93 | 40.41 | 39.76 | 1,852,100 |
| Apr 23 2024 | 40.23 | 0.05 | 0.12% | 40.13 | 40.48 | 39.82 | 1,439,200 |
| Apr 22 2024 | 40.18 | 0.18 | 0.45% | 40.00 | 40.55 | 39.90 | 3,498,800 |
| Apr 19 2024 | 40.00 | -0.48 | -1.19% | 40.50 | 40.68 | 39.80 | 11,943,200 |
| Apr 18 2024 | 40.48 | -0.03 | -0.07% | 40.50 | 40.68 | 40.22 | 1,856,100 |
| Apr 17 2024 | 40.51 | 0.23 | 0.57% | 40.38 | 41.08 | 40.28 | 3,280,400 |
| Apr 16 2024 | 40.28 | -1.22 | -2.94% | 41.13 | 41.38 | 40.15 | 5,549,700 |
| Apr 15 2024 | 41.50 | 0.65 | 1.59% | 40.85 | 41.90 | 40.85 | 3,532,100 |
| Apr 12 2024 | 40.85 | -0.21 | -0.51% | 41.05 | 41.07 | 40.68 | 1,285,600 |
| Apr 11 2024 | 41.06 | -0.62 | -1.49% | 41.50 | 41.50 | 40.85 | 1,220,000 |
| Apr 10 2024 | 41.68 | -1.02 | -2.39% | 42.64 | 42.69 | 41.49 | 1,673,000 |
| Apr 09 2024 | 42.70 | 0.70 | 1.67% | 41.91 | 42.84 | 41.90 | 1,475,300 |
| Apr 08 2024 | 42.00 | 0.84 | 2.04% | 41.16 | 42.04 | 40.88 | 2,226,200 |
| Apr 05 2024 | 41.16 | 0.16 | 0.39% | 40.98 | 41.29 | 40.52 | 1,770,000 |
| Apr 04 2024 | 41.00 | 0.25 | 0.61% | 40.75 | 41.32 | 40.68 | 1,596,600 |
| Apr 03 2024 | 40.75 | 0.21 | 0.52% | 40.61 | 40.89 | 40.16 | 1,633,300 |
| Apr 02 2024 | 40.54 | 1.00 | 2.53% | 39.58 | 40.70 | 39.56 | 2,221,300 |
| Apr 01 2024 | 39.54 | -0.75 | -1.86% | 40.26 | 40.35 | 39.32 | 4,015,600 |
| Mar 28 2024 | 40.29 | 0.08 | 0.20% | 40.20 | 40.31 | 40.00 | 1,445,000 |
| Mar 27 2024 | 40.21 | 0.12 | 0.30% | 40.25 | 40.27 | 40.06 | 638,200 |
| Mar 26 2024 | 40.09 | -0.03 | -0.07% | 40.13 | 40.39 | 40.04 | 875,300 |
| Mar 25 2024 | 40.12 | -0.15 | -0.37% | 40.27 | 40.28 | 40.02 | 788,400 |
| Mar 22 2024 | 40.27 | -0.57 | -1.40% | 40.86 | 41.02 | 40.17 | 1,064,700 |
| Mar 21 2024 | 40.84 | 0.19 | 0.47% | 40.76 | 41.01 | 40.62 | 1,038,700 |
| Mar 20 2024 | 40.65 | 0.22 | 0.54% | 40.33 | 40.81 | 40.24 | 1,183,500 |
| Mar 19 2024 | 40.43 | 0.02 | 0.05% | 40.44 | 40.63 | 40.32 | 1,316,800 |
| Mar 18 2024 | 40.41 | 0.29 | 0.72% | 40.45 | 40.58 | 40.20 | 1,315,500 |
| Mar 15 2024 | 40.12 | -0.20 | -0.50% | 40.32 | 40.59 | 40.08 | 3,221,900 |
| Mar 14 2024 | 40.32 | -0.47 | -1.15% | 40.66 | 40.84 | 40.31 | 1,480,600 |
| Mar 13 2024 | 40.79 | 0.00 | 0.00% | 40.76 | 40.99 | 40.62 | 1,038,500 |
| Mar 12 2024 | 40.79 | -0.30 | -0.73% | 41.10 | 41.28 | 40.58 | 1,284,600 |
| Mar 11 2024 | 41.09 | 0.37 | 0.91% | 40.79 | 41.09 | 40.76 | 901,100 |
| Mar 08 2024 | 40.72 | -0.13 | -0.32% | 40.85 | 41.10 | 40.65 | 911,400 |
| Mar 07 2024 | 40.85 | 0.85 | 2.13% | 40.01 | 40.85 | 39.98 | 1,579,800 |
| Mar 06 2024 | 40.00 | -0.56 | -1.38% | 40.44 | 40.83 | 40.00 | 1,581,300 |
| Mar 05 2024 | 40.56 | 0.05 | 0.12% | 40.58 | 40.81 | 40.22 | 1,623,800 |
| Mar 04 2024 | 40.51 | -0.49 | -1.20% | 41.00 | 41.20 | 40.50 | 1,494,400 |
| Mar 01 2024 | 41.00 | -1.02 | -2.43% | 41.97 | 42.19 | 40.70 | 4,862,100 |
| Feb 29 2024 | 42.02 | 0.44 | 1.06% | 41.58 | 42.31 | 41.53 | 3,305,200 |
| Feb 28 2024 | 41.58 | -0.21 | -0.50% | 41.67 | 42.00 | 41.28 | 2,652,400 |
| Feb 27 2024 | 41.79 | 0.88 | 2.15% | 41.09 | 41.79 | 41.01 | 1,605,200 |
| Feb 26 2024 | 40.91 | -0.28 | -0.68% | 41.26 | 41.77 | 40.91 | 1,358,100 |
| Feb 23 2024 | 41.19 | 0.02 | 0.05% | 41.34 | 41.85 | 40.92 | 1,197,900 |
| Feb 22 2024 | 41.17 | -0.02 | -0.05% | 41.31 | 41.56 | 41.05 | 1,519,200 |
| Feb 21 2024 | 41.19 | -0.20 | -0.48% | 41.39 | 41.50 | 40.76 | 1,375,200 |
| Feb 20 2024 | 41.39 | 0.15 | 0.36% | 41.10 | 41.75 | 40.96 | 2,123,700 |
| Feb 19 2024 | 41.24 | 0.48 | 1.18% | 40.70 | 41.36 | 40.70 | 1,040,200 |
| Feb 16 2024 | 40.76 | -0.11 | -0.27% | 41.14 | 41.26 | 40.72 | 1,625,600 |
| Feb 15 2024 | 40.87 | 0.47 | 1.16% | 40.46 | 40.96 | 40.45 | 1,865,700 |
| Feb 14 2024 | 40.40 | 0.09 | 0.22% | 40.31 | 40.44 | 39.97 | 1,163,700 |
