EFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	19.22	19.23	19.11	19.16	19.16	0.05%	20,382
Sep 11, 2025	19.04	19.19	19.02	19.15	19.15	1.00%	17,484
Sep 10, 2025	18.87	19.04	18.87	18.96	18.96	0.29%	22,629
Sep 9, 2025	18.89	18.99	18.81	18.90	18.90	0.29%	22,180
Sep 8, 2025	18.71	18.88	18.71	18.85	18.85	0.48%	27,118
Sep 5, 2025	18.95	18.95	18.68	18.76	18.76	0.48%	32,612
Sep 4, 2025	18.51	18.71	18.51	18.67	18.67	0.35%	17,396
Sep 3, 2025	18.52	18.68	18.45	18.60	18.53	-0.35%	16,737
Sep 2, 2025	18.70	18.75	18.60	18.67	18.59	-0.74%	29,605
Aug 29, 2025	18.83	18.85	18.80	18.81	18.73	-0.37%	16,764
Aug 28, 2025	18.83	18.94	18.83	18.88	18.80	0.02%	12,816
Aug 27, 2025	18.76	18.95	18.74	18.87	18.80	-0.78%	23,430
Aug 26, 2025	18.96	19.07	18.90	19.02	18.95	-0.50%	24,593
Aug 25, 2025	19.19	19.28	19.07	19.12	19.04	-1.18%	21,940
Aug 22, 2025	19.15	19.44	19.15	19.34	19.27	0.87%	36,418
Aug 21, 2025	19.21	19.22	19.09	19.18	19.10	-0.07%	9,612
Aug 20, 2025	19.06	19.24	19.06	19.19	19.12	1.03%	35,255
Aug 19, 2025	19.11	19.14	18.92	19.00	18.92	-0.29%	23,127
Aug 18, 2025	19.49	19.49	18.98	19.05	18.98	-0.55%	26,090
Aug 15, 2025	19.15	19.17	19.11	19.16	19.08	0.22%	21,537
Aug 14, 2025	19.13	19.13	19.00	19.11	19.04	-0.04%	18,011
Aug 13, 2025	19.01	19.15	19.01	19.12	19.05	0.74%	12,864
Aug 12, 2025	18.89	19.00	18.88	18.98	18.91	0.97%	32,429
Aug 11, 2025	18.91	18.91	18.78	18.80	18.73	0.08%	22,264
Aug 8, 2025	18.82	18.87	18.72	18.78	18.71	0.52%	29,245
Aug 7, 2025	18.66	18.75	18.65	18.69	18.61	0.51%	16,309
Aug 6, 2025	18.59	18.70	18.53	18.59	18.52	0.95%	19,331
Aug 5, 2025	18.42	18.44	18.30	18.42	18.34	0.03%	13,674
Aug 4, 2025	18.33	18.49	18.33	18.41	18.27	1.10%	28,888
Aug 1, 2025	18.17	18.27	18.10	18.21	18.07	0.03%	21,067
Jul 31, 2025	18.23	18.31	18.15	18.21	18.06	-0.36%	31,764
Jul 30, 2025	18.35	18.42	18.22	18.27	18.13	-0.79%	26,717
Jul 29, 2025	18.46	18.51	18.35	18.42	18.27	0.08%	53,695
Jul 28, 2025	18.44	18.73	18.30	18.40	18.26	-0.76%	64,982
Jul 25, 2025	18.52	18.54	18.41	18.54	18.40	-0.13%	13,999
Jul 24, 2025	18.56	18.64	18.51	18.57	18.42	0.08%	11,162
Jul 23, 2025	18.48	18.64	18.42	18.55	18.41	0.84%	20,455
Jul 22, 2025	18.25	18.45	18.25	18.40	18.25	1.24%	19,777
Jul 21, 2025	18.03	18.26	18.03	18.17	18.03	0.72%	32,375
Jul 18, 2025	18.03	18.16	18.03	18.04	17.90	0.28%	12,470
Jul 17, 2025	17.99	18.05	17.88	17.99	17.85	-0.11%	20,200
Jul 16, 2025	17.86	18.01	17.82	18.01	17.87	0.73%	21,397
Jul 15, 2025	18.13	18.13	17.87	17.88	17.74	-1.00%	15,090
Jul 14, 2025	18.03	18.14	18.03	18.06	17.92	-0.11%	33,891
Jul 11, 2025	18.11	18.11	17.99	18.08	17.94	-0.11%	23,635
Jul 10, 2025	18.19	18.19	18.04	18.10	17.96	-0.49%	25,653
Jul 9, 2025	18.24	18.24	18.09	18.19	18.05	0.78%	14,764
Jul 8, 2025	18.06	18.11	17.99	18.05	17.91	-0.39%	17,093
Jul 7, 2025	18.12	18.19	18.07	18.12	17.98	-0.38%	21,630
Jul 3, 2025	18.22	18.24	18.10	18.19	18.05	-0.22%	22,707