Eldorado Gold Corp (EGO) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 43.92 | 44.69 | 42.85 | 43.15 | +0.68% | 3,679,945 |
| 2026-09-01 | 43.00 | 43.79 | 42.19 | 42.86 | -4.42% | 5,165,692 |
| 2026-08-31 | 45.73 | 45.73 | 44.13 | 44.84 | -1.41% | 2,474,446 |
| 2026-08-28 | 48.29 | 48.30 | 45.08 | 45.48 | -5.31% | 3,099,779 |
| 2026-08-27 | 46.87 | 48.37 | 46.77 | 48.03 | +2.28% | 3,238,292 |
| 2026-08-26 | 47.01 | 47.81 | 46.76 | 46.96 | -2.45% | 2,834,590 |
| 2026-08-25 | 45.38 | 48.37 | 45.19 | 48.14 | +3.82% | 2,779,593 |
| 2026-08-24 | 46.08 | 46.75 | 45.29 | 46.37 | +1.42% | 3,453,141 |
| 2026-08-21 | 43.92 | 45.87 | 43.92 | 45.72 | +7.20% | 4,391,152 |
| 2026-08-20 | 41.38 | 42.79 | 41.24 | 42.65 | +2.13% | 2,823,103 |
| 2026-08-19 | 41.01 | 42.28 | 40.80 | 41.76 | +7.88% | 3,629,665 |
| 2026-08-18 | 39.56 | 39.77 | 38.55 | 38.71 | -4.02% | 1,828,097 |
| 2026-08-17 | 40.17 | 41.68 | 40.12 | 40.33 | +1.51% | 1,887,405 |
| 2026-08-14 | 39.24 | 40.23 | 38.95 | 39.73 | +3.36% | 1,724,799 |
| 2026-08-13 | 38.84 | 39.36 | 38.21 | 38.44 | -3.15% | 2,133,476 |
| 2026-08-12 | 40.26 | 40.41 | 39.54 | 39.69 | +1.53% | 1,994,640 |
| 2026-08-11 | 38.89 | 39.62 | 38.67 | 39.09 | -0.03% | 1,907,595 |
| 2026-08-10 | 38.00 | 39.55 | 37.59 | 39.10 | +3.11% | 3,030,452 |
| 2026-08-07 | 38.13 | 38.61 | 37.13 | 37.92 | +5.54% | 3,003,346 |
| 2026-08-06 | 35.50 | 37.11 | 35.25 | 35.93 | -0.19% | 3,575,766 |
| 2026-08-05 | 33.42 | 36.48 | 33.40 | 36.00 | +13.14% | 4,266,616 |
| 2026-08-04 | 32.86 | 33.38 | 31.68 | 31.82 | -0.87% | 2,476,825 |
| 2026-08-03 | 30.48 | 32.41 | 29.75 | 32.10 | +6.33% | 2,377,573 |
| 2026-07-31 | 31.25 | 31.75 | 29.70 | 30.19 | -7.79% | 5,911,853 |
| 2026-07-30 | 32.69 | 33.12 | 32.03 | 32.74 | +2.41% | 3,932,783 |
| 2026-07-29 | 32.28 | 32.80 | 30.86 | 31.97 | -0.84% | 2,144,139 |
| 2026-07-28 | 32.00 | 32.25 | 30.98 | 32.24 | -0.92% | 2,001,002 |
| 2026-07-27 | 32.19 | 32.86 | 31.57 | 32.54 | +2.07% | 1,273,816 |
| 2026-07-24 | 32.21 | 32.65 | 31.77 | 31.88 | -0.34% | 2,196,343 |
| 2026-07-23 | 30.91 | 32.01 | 30.90 | 31.99 | -0.31% | 2,356,555 |
| 2026-07-22 | 31.19 | 32.78 | 31.06 | 32.09 | +5.35% | 2,197,563 |
| 2026-07-21 | 28.60 | 30.83 | 28.60 | 30.46 | +9.84% | 3,190,852 |
| 2026-07-20 | 27.74 | 28.06 | 27.37 | 27.73 | -0.79% | 1,055,715 |
| 2026-07-17 | 27.43 | 28.22 | 27.09 | 27.95 | -0.25% | 1,808,392 |
| 2026-07-16 | 28.72 | 28.78 | 27.68 | 28.02 | -4.82% | 1,511,140 |
| 2026-07-15 | 29.49 | 29.97 | 28.67 | 29.44 | -0.14% | 1,368,559 |
| 2026-07-14 | 30.18 | 30.28 | 29.13 | 29.48 | +1.17% | 1,540,224 |
| 2026-07-13 | 29.75 | 29.97 | 28.95 | 29.14 | -3.64% | 1,534,717 |
| 2026-07-10 | 30.37 | 30.72 | 30.06 | 30.24 | -1.18% | 944,203 |
| 2026-07-09 | 30.42 | 30.99 | 29.99 | 30.60 | +2.96% | 1,486,600 |
| 2026-07-08 | 31.02 | 31.36 | 29.07 | 29.72 | -7.18% | 3,489,255 |
| 2026-07-07 | 33.14 | 33.47 | 31.78 | 32.02 | -4.16% | 1,857,623 |
| 2026-07-06 | 34.20 | 34.56 | 32.92 | 33.41 | -0.80% | 1,587,010 |
| 2026-07-02 | 32.64 | 34.50 | 32.64 | 33.68 | +6.38% | 4,222,086 |
| 2026-07-01 | 31.26 | 32.94 | 31.12 | 31.66 | +1.83% | 1,834,695 |
| 2026-06-30 | 31.30 | 31.38 | 30.36 | 31.09 | -0.10% | 2,094,996 |
| 2026-06-29 | 30.86 | 31.12 | 30.53 | 31.12 | -0.77% | 2,190,279 |
| 2026-06-26 | 30.70 | 32.21 | 30.70 | 31.36 | +3.06% | 3,173,047 |
| 2026-06-25 | 30.63 | 30.90 | 29.85 | 30.43 | +2.32% | 3,609,387 |
| 2026-06-24 | 30.00 | 30.80 | 29.27 | 29.74 | -5.38% | 5,162,568 |
| 2026-06-23 | 31.01 | 31.84 | 31.00 | 31.43 | -2.90% | 2,492,497 |
| 2026-06-22 | 31.51 | 32.40 | 31.42 | 32.37 | -2.06% | 2,202,681 |
| 2026-06-18 | 34.42 | 35.08 | 32.67 | 33.05 | -3.11% | 5,763,028 |
| 2026-06-17 | 34.63 | 36.36 | 34.07 | 34.11 | -1.56% | 6,131,856 |
| 2026-06-16 | 34.21 | 34.88 | 33.90 | 34.65 | +2.64% | 2,606,276 |
| 2026-06-15 | 32.51 | 33.84 | 32.50 | 33.76 | +10.11% | 3,822,159 |
| 2026-06-12 | 30.42 | 31.15 | 29.95 | 30.66 | +2.30% | 2,348,435 |
| 2026-06-11 | 27.74 | 30.05 | 27.74 | 29.97 | +7.27% | 3,845,929 |
| 2026-06-10 | 28.15 | 29.04 | 27.81 | 27.94 | -4.48% | 2,957,277 |
| 2026-06-09 | 30.19 | 30.19 | 28.18 | 29.25 | -2.08% | 2,736,300 |
| 2026-06-08 | 29.93 | 30.30 | 29.72 | 29.87 | +0.95% | 2,629,701 |
| 2026-06-05 | 31.03 | 31.29 | 29.52 | 29.59 | -7.50% | 3,117,086 |
| 2026-06-04 | 32.23 | 32.71 | 31.74 | 31.99 | +1.20% | 1,805,674 |
| 2026-06-03 | 32.67 | 32.73 | 31.36 | 31.61 | -5.08% | 2,154,907 |
| 2026-06-02 | 33.68 | 33.81 | 32.54 | 33.30 | -0.30% | 2,675,470 |
| 2026-06-01 | 32.81 | 33.50 | 31.81 | 33.40 | -1.27% | 1,986,563 |
| 2026-05-29 | 32.96 | 34.43 | 32.69 | 33.83 | +2.76% | 3,027,041 |
| 2026-05-28 | 31.29 | 33.34 | 30.91 | 32.92 | +4.44% | 2,664,114 |
| 2026-05-27 | 31.52 | 31.98 | 31.36 | 31.52 | -2.93% | 2,107,244 |
| 2026-05-26 | 32.16 | 32.68 | 32.04 | 32.47 | +3.61% | 1,845,791 |
| 2026-05-22 | 31.54 | 31.83 | 31.00 | 31.34 | -1.10% | 1,489,755 |
| 2026-05-21 | 31.18 | 32.25 | 30.90 | 31.69 | -0.91% | 1,814,569 |
| 2026-05-20 | 30.80 | 32.13 | 30.38 | 31.98 | +5.47% | 3,373,935 |
| 2026-05-19 | 31.09 | 31.31 | 30.17 | 30.32 | -4.26% | 2,199,252 |
| 2026-05-18 | 31.68 | 32.52 | 31.36 | 31.67 | +0.03% | 1,227,093 |
| 2026-05-15 | 32.70 | 32.95 | 31.55 | 31.66 | -7.91% | 2,387,119 |
| 2026-05-14 | 35.51 | 35.88 | 33.90 | 34.38 | -3.26% | 2,086,347 |
| 2026-05-13 | 35.25 | 35.88 | 34.93 | 35.54 | +0.03% | 3,285,887 |
| 2026-05-12 | 33.75 | 35.79 | 33.50 | 35.53 | +3.28% | 3,670,381 |
| 2026-05-11 | 34.56 | 35.85 | 34.11 | 34.40 | +0.73% | 3,874,437 |
| 2026-05-08 | 33.61 | 34.57 | 33.49 | 34.15 | +3.02% | 3,745,273 |
| 2026-05-07 | 32.60 | 34.34 | 32.46 | 33.15 | +4.71% | 8,038,827 |
| 2026-05-06 | 30.93 | 32.00 | 30.93 | 31.66 | +7.94% | 3,489,770 |
| 2026-05-05 | 29.44 | 29.70 | 29.12 | 29.33 | +1.70% | 2,765,147 |
| 2026-05-04 | 29.50 | 29.67 | 28.50 | 28.84 | -3.42% | 4,279,503 |
| 2026-05-01 | 30.41 | 30.46 | 28.99 | 29.86 | -3.96% | 6,292,737 |
| 2026-04-30 | 30.88 | 31.17 | 29.98 | 31.09 | +5.00% | 10,468,241 |
| 2026-04-29 | 30.18 | 30.38 | 29.41 | 29.61 | -3.55% | 4,629,174 |
| 2026-04-28 | 31.00 | 31.24 | 30.13 | 30.70 | -3.64% | 3,537,974 |
| 2026-04-27 | 31.80 | 32.27 | 31.57 | 31.86 | -0.65% | 1,616,166 |
| 2026-04-24 | 32.00 | 32.26 | 31.59 | 32.07 | +1.30% | 4,295,863 |
| 2026-04-23 | 31.28 | 31.85 | 30.94 | 31.66 | -0.03% | 5,408,472 |
| 2026-04-22 | 32.58 | 32.58 | 31.49 | 31.67 | -0.50% | 4,603,319 |
| 2026-04-21 | 33.02 | 33.30 | 31.66 | 31.83 | -5.15% | 3,683,816 |
| 2026-04-20 | 33.82 | 34.28 | 33.37 | 33.56 | -2.78% | 4,103,752 |
| 2026-04-17 | 34.86 | 36.10 | 34.48 | 34.52 | +0.99% | 4,103,067 |
| 2026-04-16 | 35.09 | 35.54 | 33.65 | 34.18 | -1.61% | 3,790,194 |
| 2026-04-15 | 36.51 | 36.88 | 34.23 | 34.74 | -4.30% | 3,633,721 |
| 2026-04-14 | 37.42 | 38.15 | 36.27 | 36.30 | -1.60% | 4,309,767 |
| 2026-04-13 | 35.80 | 37.10 | 35.80 | 36.89 | +1.18% | 1,547,407 |
| 2026-04-10 | 36.00 | 36.61 | 35.81 | 36.46 | +2.13% | 2,144,126 |
| 2026-04-09 | 35.67 | 36.63 | 35.09 | 35.70 | +0.20% | 1,802,316 |
| 2026-04-08 | 37.40 | 37.43 | 35.15 | 35.63 | +1.39% | 2,706,293 |
| 2026-04-07 | 35.96 | 36.02 | 34.59 | 35.14 | -2.09% | 2,017,032 |
| 2026-04-06 | 35.66 | 36.21 | 34.97 | 35.89 | +0.22% | 994,261 |
| 2026-04-02 | 33.59 | 36.25 | 33.52 | 35.81 | -0.89% | 1,824,930 |
| 2026-04-01 | 35.86 | 36.68 | 34.96 | 36.13 | +5.24% | 3,256,034 |
| 2026-03-31 | 33.35 | 34.35 | 32.81 | 34.33 | +5.99% | 2,428,055 |
| 2026-03-30 | 34.71 | 34.94 | 32.04 | 32.39 | -4.17% | 3,789,427 |
| 2026-03-27 | 32.93 | 34.41 | 32.75 | 33.80 | +2.30% | 2,193,414 |
| 2026-03-26 | 33.17 | 34.93 | 33.00 | 33.04 | -4.20% | 2,552,650 |
| 2026-03-25 | 34.91 | 34.91 | 33.98 | 34.49 | +3.95% | 2,185,429 |
| 2026-03-24 | 32.50 | 33.40 | 31.92 | 33.18 | +0.70% | 2,701,768 |
| 2026-03-23 | 30.61 | 33.39 | 30.40 | 32.95 | +4.94% | 3,931,933 |
| 2026-03-20 | 32.36 | 32.57 | 30.80 | 31.40 | -2.94% | 3,724,808 |
| 2026-03-19 | 32.18 | 32.49 | 31.02 | 32.35 | -6.50% | 5,408,033 |
| 2026-03-18 | 35.92 | 36.35 | 34.31 | 34.60 | -6.79% | 3,419,584 |
| 2026-03-17 | 37.81 | 38.30 | 36.81 | 37.12 | -1.25% | 1,483,427 |
| 2026-03-16 | 36.80 | 37.90 | 36.58 | 37.59 | +2.23% | 1,504,415 |
| 2026-03-13 | 38.63 | 38.72 | 36.56 | 36.77 | -5.28% | 1,945,611 |
| 2026-03-12 | 40.40 | 40.42 | 38.62 | 38.82 | -4.90% | 1,616,679 |
| 2026-03-11 | 41.47 | 41.96 | 40.38 | 40.82 | -3.93% | 1,405,986 |
| 2026-03-10 | 41.75 | 42.94 | 41.37 | 42.49 | +4.76% | 3,344,329 |
| 2026-03-09 | 39.07 | 40.65 | 38.24 | 40.56 | +0.25% | 2,598,083 |
| 2026-03-06 | 39.69 | 40.75 | 39.03 | 40.46 | -0.02% | 2,695,927 |
| 2026-03-05 | 41.00 | 41.06 | 39.30 | 40.47 | -2.81% | 1,894,260 |
| 2026-03-04 | 42.53 | 42.74 | 41.21 | 41.64 | -0.55% | 1,701,067 |
| 2026-03-03 | 43.69 | 43.70 | 40.74 | 41.87 | -9.63% | 2,544,635 |
| 2026-03-02 | 46.65 | 47.14 | 44.90 | 46.33 | -0.19% | 1,757,120 |
| 2026-02-27 | 45.98 | 46.79 | 45.33 | 46.42 | +1.95% | 1,815,277 |
| 2026-02-26 | 44.01 | 45.59 | 43.46 | 45.53 | +2.55% | 2,039,378 |
| 2026-02-25 | 43.81 | 44.76 | 43.13 | 44.40 | +2.37% | 2,177,501 |
| 2026-02-24 | 42.59 | 43.88 | 41.80 | 43.37 | -1.21% | 1,992,272 |
| 2026-02-23 | 43.56 | 44.67 | 43.28 | 43.90 | +2.09% | 2,923,304 |
| 2026-02-20 | 44.34 | 44.34 | 42.42 | 43.00 | -9.72% | 9,789,938 |
| 2026-02-19 | 46.50 | 47.84 | 46.20 | 47.63 | +1.62% | 1,870,418 |
| 2026-02-18 | 46.50 | 47.19 | 45.95 | 46.87 | +3.40% | 1,879,018 |
| 2026-02-17 | 44.39 | 45.96 | 43.23 | 45.33 | -4.31% | 3,429,479 |
| 2026-02-13 | 45.90 | 48.20 | 45.37 | 47.37 | +4.92% | 3,238,067 |
| 2026-02-12 | 45.82 | 47.98 | 44.81 | 45.15 | -2.48% | 5,292,441 |
| 2026-02-11 | 44.49 | 46.31 | 43.19 | 46.30 | +6.41% | 2,403,592 |
| 2026-02-10 | 42.01 | 43.75 | 41.57 | 43.51 | +3.64% | 2,266,159 |
| 2026-02-09 | 39.91 | 42.20 | 39.74 | 41.98 | +7.59% | 2,436,024 |
| 2026-02-06 | 38.28 | 39.12 | 37.85 | 39.02 | +5.49% | 1,689,376 |
| 2026-02-05 | 37.78 | 39.16 | 36.75 | 36.99 | -6.94% | 2,944,680 |
| 2026-02-04 | 40.43 | 40.79 | 38.54 | 39.75 | +0.25% | 4,403,294 |
| 2026-02-03 | 41.30 | 41.86 | 38.90 | 39.65 | +1.35% | 4,744,111 |
| 2026-02-02 | 39.09 | 39.60 | 36.40 | 39.12 | -8.85% | 7,530,687 |
| 2026-01-30 | 43.85 | 45.93 | 42.35 | 42.92 | -10.88% | 3,567,723 |
| 2026-01-29 | 51.11 | 51.16 | 46.81 | 48.16 | -3.12% | 2,249,248 |
| 2026-01-28 | 49.20 | 50.40 | 48.18 | 49.71 | +3.07% | 2,610,960 |
| 2026-01-27 | 48.24 | 48.68 | 46.08 | 48.23 | +0.12% | 2,722,353 |
| 2026-01-26 | 49.04 | 50.67 | 47.24 | 48.17 | +4.26% | 3,533,425 |
| 2026-01-23 | 45.52 | 46.48 | 44.90 | 46.20 | +2.28% | 1,825,242 |
| 2026-01-22 | 45.25 | 46.44 | 44.86 | 45.17 | +0.71% | 2,890,481 |
| 2026-01-21 | 44.35 | 46.36 | 43.90 | 44.85 | +4.57% | 3,004,491 |
| 2026-01-20 | 42.00 | 42.97 | 41.90 | 42.89 | +6.48% | 2,465,122 |
| 2026-01-16 | 40.14 | 40.63 | 39.45 | 40.28 | -0.81% | 1,267,911 |
| 2026-01-15 | 40.56 | 41.18 | 40.21 | 40.61 | -0.73% | 1,163,084 |
| 2026-01-14 | 41.46 | 41.67 | 40.26 | 40.91 | -0.05% | 1,545,430 |
| 2026-01-13 | 40.91 | 41.23 | 40.20 | 40.93 | +2.02% | 1,666,681 |
| 2026-01-12 | 39.43 | 40.31 | 39.00 | 40.12 | +4.81% | 1,457,961 |
| 2026-01-09 | 38.10 | 38.85 | 37.94 | 38.28 | +0.95% | 1,153,966 |
| 2026-01-08 | 37.43 | 37.97 | 36.57 | 37.92 | -0.24% | 1,373,181 |
| 2026-01-07 | 36.75 | 38.03 | 36.11 | 38.01 | +0.56% | 1,299,295 |
| 2026-01-06 | 36.94 | 38.04 | 36.82 | 37.80 | +3.79% | 2,137,606 |
| 2026-01-05 | 36.17 | 37.43 | 36.03 | 36.42 | +2.82% | 1,915,958 |
| 2026-01-02 | 36.51 | 36.60 | 34.35 | 35.42 | -1.39% | 1,186,505 |
| 2025-12-31 | 36.00 | 36.70 | 35.92 | 35.92 | -0.58% | 1,242,656 |
| 2025-12-30 | 36.71 | 36.75 | 35.94 | 36.13 | +1.20% | 1,230,026 |
| 2025-12-29 | 35.41 | 36.22 | 35.19 | 35.70 | -3.98% | 1,333,519 |
| 2025-12-26 | 37.27 | 37.36 | 36.63 | 37.18 | +0.95% | 776,578 |
| 2025-12-24 | 37.21 | 37.26 | 36.45 | 36.83 | -1.50% | 448,421 |
| 2025-12-23 | 37.39 | 37.59 | 36.68 | 37.39 | +0.86% | 1,043,770 |
| 2025-12-22 | 36.65 | 37.48 | 36.41 | 37.07 | +4.33% | 1,448,558 |
| 2025-12-19 | 34.61 | 35.86 | 34.60 | 35.53 | +2.66% | 4,615,253 |
| 2025-12-18 | 34.15 | 35.15 | 33.93 | 34.61 | +0.73% | 1,357,069 |
| 2025-12-17 | 34.82 | 34.82 | 33.67 | 34.36 | -0.15% | 1,404,535 |
| 2025-12-16 | 34.48 | 35.02 | 34.13 | 34.41 | +0.20% | 2,158,752 |
| 2025-12-15 | 35.00 | 35.07 | 33.75 | 34.34 | -0.92% | 1,956,778 |
| 2025-12-12 | 35.89 | 36.00 | 33.95 | 34.66 | -1.20% | 2,447,336 |
| 2025-12-11 | 33.48 | 35.69 | 33.38 | 35.08 | +4.50% | 2,765,002 |
| 2025-12-10 | 32.56 | 33.93 | 32.31 | 33.57 | +3.74% | 3,101,797 |
| 2025-12-09 | 30.96 | 32.70 | 30.92 | 32.36 | +4.83% | 1,924,092 |
| 2025-12-08 | 31.13 | 31.51 | 30.80 | 30.87 | -0.74% | 1,972,037 |
| 2025-12-05 | 31.60 | 32.06 | 30.85 | 31.10 | -0.61% | 1,597,941 |
| 2025-12-04 | 30.55 | 31.50 | 30.51 | 31.29 | +1.76% | 1,037,513 |
| 2025-12-03 | 31.20 | 31.57 | 30.68 | 30.75 | +0.00% | 1,327,325 |
| 2025-12-02 | 31.15 | 31.30 | 30.01 | 30.75 | -1.66% | 1,570,439 |
| 2025-12-01 | 31.75 | 31.84 | 31.21 | 31.27 | -0.13% | 1,681,727 |
| 2025-11-28 | 31.33 | 31.43 | 30.75 | 31.31 | +2.05% | 889,229 |
| 2025-11-26 | 29.58 | 30.87 | 29.45 | 30.68 | +5.65% | 1,189,570 |
| 2025-11-25 | 28.45 | 29.63 | 28.41 | 29.04 | +1.04% | 1,835,919 |
| 2025-11-24 | 27.30 | 28.78 | 27.13 | 28.74 | +5.90% | 1,492,466 |
| 2025-11-21 | 26.73 | 27.61 | 26.59 | 27.14 | +1.23% | 1,391,531 |
| 2025-11-20 | 28.38 | 28.61 | 26.78 | 26.81 | -5.53% | 1,897,622 |
| 2025-11-19 | 28.50 | 28.83 | 27.73 | 28.38 | +1.65% | 1,079,469 |
| 2025-11-18 | 27.80 | 28.23 | 27.34 | 27.92 | +1.53% | 1,024,254 |
| 2025-11-17 | 27.59 | 28.23 | 27.17 | 27.50 | -1.47% | 1,514,335 |
| 2025-11-14 | 26.85 | 28.05 | 26.56 | 27.91 | -0.99% | 1,267,118 |
| 2025-11-13 | 29.13 | 29.21 | 28.02 | 28.19 | -2.42% | 1,969,137 |
| 2025-11-12 | 28.24 | 29.11 | 27.86 | 28.89 | +2.74% | 1,621,624 |
| 2025-11-11 | 28.21 | 28.25 | 27.59 | 28.12 | +0.07% | 854,377 |
| 2025-11-10 | 27.73 | 28.23 | 27.46 | 28.10 | +4.93% | 1,768,580 |
| 2025-11-07 | 26.41 | 26.80 | 26.02 | 26.78 | +1.94% | 1,084,407 |
| 2025-11-06 | 26.62 | 27.18 | 26.23 | 26.27 | -0.83% | 1,418,384 |
| 2025-11-05 | 25.46 | 26.68 | 25.33 | 26.49 | +6.26% | 3,020,403 |
| 2025-11-04 | 25.13 | 25.51 | 24.60 | 24.93 | -3.37% | 2,425,530 |
| 2025-11-03 | 25.55 | 26.14 | 25.30 | 25.80 | +0.62% | 1,881,273 |
| 2025-10-31 | 24.85 | 25.76 | 24.57 | 25.64 | +0.51% | 2,152,112 |
| 2025-10-30 | 25.17 | 25.79 | 25.09 | 25.51 | +1.67% | 1,475,101 |
| 2025-10-29 | 25.80 | 25.83 | 25.00 | 25.09 | +0.08% | 1,302,641 |
| 2025-10-28 | 24.47 | 25.20 | 24.44 | 25.07 | -0.12% | 1,866,550 |
| 2025-10-27 | 25.18 | 25.56 | 24.52 | 25.10 | -3.61% | 3,371,841 |
| 2025-10-24 | 25.70 | 26.36 | 25.58 | 26.04 | -0.80% | 1,231,892 |
| 2025-10-23 | 26.96 | 27.03 | 26.16 | 26.25 | +0.11% | 1,366,216 |
| 2025-10-22 | 25.45 | 26.59 | 25.20 | 26.22 | +1.86% | 2,374,218 |
| 2025-10-21 | 26.69 | 27.09 | 25.27 | 25.74 | -10.44% | 2,623,077 |
| 2025-10-20 | 28.81 | 28.93 | 28.28 | 28.74 | +1.99% | 2,551,001 |
| 2025-10-17 | 30.23 | 30.27 | 28.02 | 28.18 | -8.65% | 2,668,252 |
| 2025-10-16 | 29.56 | 30.89 | 29.29 | 30.85 | +5.72% | 4,520,275 |
| 2025-10-15 | 28.64 | 29.38 | 28.49 | 29.18 | +3.00% | 2,471,913 |
| 2025-10-14 | 28.30 | 29.02 | 28.15 | 28.33 | -1.50% | 2,436,143 |
| 2025-10-13 | 28.44 | 29.26 | 28.40 | 28.76 | +4.20% | 1,762,800 |
| 2025-10-10 | 27.60 | 28.02 | 27.34 | 27.60 | +0.95% | 3,280,197 |
| 2025-10-09 | 29.10 | 29.14 | 27.02 | 27.34 | -5.85% | 3,291,939 |
| 2025-10-08 | 29.99 | 30.00 | 28.83 | 29.04 | -0.17% | 2,809,435 |
| 2025-10-07 | 29.79 | 29.92 | 28.87 | 29.09 | -2.61% | 1,809,901 |
| 2025-10-06 | 29.40 | 29.99 | 29.40 | 29.87 | +2.47% | 4,379,914 |
| 2025-10-03 | 29.41 | 29.45 | 28.90 | 29.15 | -0.27% | 1,815,503 |
| 2025-10-02 | 29.76 | 29.91 | 28.17 | 29.23 | -0.75% | 1,591,876 |
| 2025-10-01 | 29.07 | 29.57 | 28.86 | 29.45 | +1.94% | 2,212,852 |
| 2025-09-30 | 28.13 | 29.22 | 27.96 | 28.89 | +1.48% | 2,073,115 |
| 2025-09-29 | 29.50 | 29.58 | 28.43 | 28.47 | -1.32% | 3,120,209 |
| 2025-09-26 | 28.75 | 29.07 | 28.37 | 28.85 | +1.05% | 3,902,037 |
| 2025-09-25 | 28.26 | 28.76 | 28.07 | 28.55 | +1.78% | 3,222,201 |
| 2025-09-24 | 28.66 | 29.00 | 27.99 | 28.05 | -1.96% | 1,679,699 |
| 2025-09-23 | 28.76 | 29.24 | 28.37 | 28.61 | +0.39% | 2,181,865 |
| 2025-09-22 | 28.34 | 28.59 | 27.89 | 28.50 | +2.11% | 2,218,791 |
| 2025-09-19 | 26.85 | 27.94 | 26.85 | 27.91 | +3.41% | 6,319,456 |
| 2025-09-18 | 26.90 | 27.06 | 26.48 | 26.99 | -0.11% | 1,665,783 |
| 2025-09-17 | 26.90 | 27.62 | 26.77 | 27.02 | -0.84% | 1,608,618 |
| 2025-09-16 | 28.00 | 28.22 | 27.25 | 27.25 | -3.47% | 2,461,519 |
| 2025-09-15 | 28.25 | 28.66 | 28.06 | 28.23 | +0.61% | 2,126,971 |
| 2025-09-12 | 27.66 | 28.23 | 27.59 | 28.06 | +1.41% | 2,061,342 |
| 2025-09-11 | 26.55 | 27.71 | 26.27 | 27.67 | +3.21% | 1,686,925 |
| 2025-09-10 | 26.47 | 26.98 | 26.46 | 26.81 | +2.37% | 1,618,753 |
| 2025-09-09 | 26.47 | 26.75 | 26.03 | 26.19 | -0.46% | 1,151,043 |
| 2025-09-08 | 26.50 | 26.61 | 26.14 | 26.31 | +0.73% | 2,154,952 |
| 2025-09-05 | 25.56 | 26.17 | 25.33 | 26.12 | +3.69% | 1,775,273 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+28.84%). Pire mois : Oct (-12.94%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Eldorado Gold Corp (EGO) ?
43.15 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de EGO ?
Plus haut à 51.16 et plus bas à 24.36 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Eldorado Gold Corp ?
Historiquement, le mois le plus fort de EGO a été Août (moyenne +28.84%) et le plus faible Oct (moyenne -12.94%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.