EFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	19.72	19.77	19.64	19.68	19.68	0.50%	21,936
Jan 21, 2026	19.50	19.69	19.45	19.58	19.58	0.45%	7,515
Jan 20, 2026	19.57	19.61	19.48	19.50	19.50	-0.38%	24,950
Jan 16, 2026	19.66	19.66	19.52	19.57	19.57	-0.33%	7,674
Jan 15, 2026	19.54	19.68	19.54	19.63	19.63	-0.31%	11,774
Jan 14, 2026	19.62	19.70	19.62	19.70	19.70	0.46%	15,592
Jan 13, 2026	19.62	19.62	19.50	19.61	19.61	-0.41%	25,915
Jan 12, 2026	19.61	19.73	19.57	19.69	19.69	0.59%	22,419
Jan 9, 2026	19.42	19.60	19.42	19.57	19.57	0.18%	17,038
Jan 8, 2026	19.43	19.59	19.43	19.54	19.54	0.54%	17,644
Jan 7, 2026	19.47	19.47	19.38	19.43	19.43	-0.56%	18,855
Jan 6, 2026	19.67	19.68	19.47	19.54	19.54	-0.48%	25,728
Jan 5, 2026	19.43	19.65	19.40	19.64	19.64	0.10%	37,607
Jan 2, 2026	19.50	19.62	19.50	19.62	19.62	1.08%	13,090
Dec 31, 2025	19.38	19.44	19.24	19.41	19.41	-0.44%	36,426
Dec 30, 2025	19.50	19.53	19.45	19.49	19.49	-0.48%	10,673
Dec 29, 2025	19.49	19.63	19.49	19.59	19.43	-0.31%	17,131
Dec 26, 2025	19.62	19.66	19.61	19.65	19.49	0.36%	29,919
Dec 24, 2025	19.54	19.58	19.51	19.58	19.42	0.51%	4,361
Dec 23, 2025	19.52	19.52	19.44	19.48	19.32	0.39%	5,289
Dec 22, 2025	19.36	19.44	19.30	19.40	19.25	0.64%	15,360
Dec 19, 2025	19.22	19.34	19.22	19.28	19.12	0.31%	16,506
Dec 18, 2025	19.27	19.27	19.15	19.22	19.07	0.45%	11,133
Dec 17, 2025	19.12	19.19	19.09	19.13	18.98	0.47%	29,632
Dec 16, 2025	19.11	19.14	19.04	19.04	18.89	-0.34%	7,394
Dec 15, 2025	19.11	19.19	19.09	19.11	18.96	0.58%	10,318
Dec 12, 2025	19.14	19.14	18.95	19.00	18.85	-0.39%	5,868
Dec 11, 2025	18.94	19.13	18.94	19.07	18.92	1.03%	13,302
Dec 10, 2025	18.84	18.91	18.79	18.88	18.73	0.45%	13,396
Dec 9, 2025	18.87	18.87	18.73	18.79	18.64	0.05%	7,394
Dec 8, 2025	18.83	18.84	18.73	18.78	18.63	-0.21%	11,349
Dec 5, 2025	18.88	18.89	18.78	18.82	18.67	-0.26%	11,110
Dec 4, 2025	18.80	18.89	18.76	18.87	18.72	0.19%	28,959
Dec 3, 2025	18.82	18.86	18.74	18.84	18.69	-	11,037
Dec 2, 2025	18.88	18.89	18.81	18.84	18.62	-0.29%	32,810
Dec 1, 2025	18.81	18.94	18.81	18.89	18.67	0.27%	13,900
Nov 28, 2025	18.77	18.86	18.77	18.84	18.62	0.54%	7,608
Nov 26, 2025	18.63	18.78	18.63	18.74	18.52	0.66%	9,899
Nov 25, 2025	18.54	18.63	18.51	18.62	18.40	0.84%	7,721
Nov 24, 2025	18.48	18.51	18.42	18.46	18.25	-0.11%	16,420
Nov 21, 2025	18.27	18.48	18.27	18.48	18.27	1.07%	20,026
Nov 20, 2025	18.58	18.59	18.29	18.29	18.07	-0.87%	19,748
Nov 19, 2025	18.58	18.60	18.40	18.45	18.23	-1.02%	22,857
Nov 18, 2025	18.59	18.68	18.50	18.64	18.42	-0.44%	36,116
Nov 17, 2025	18.86	18.89	18.67	18.72	18.50	-0.84%	29,610
Nov 14, 2025	18.87	18.93	18.83	18.88	18.66	-0.32%	27,002
Nov 13, 2025	19.05	19.10	18.94	18.94	18.72	-0.29%	9,442
Nov 12, 2025	18.95	19.03	18.90	18.99	18.77	0.96%	17,166
Nov 11, 2025	18.81	18.89	18.81	18.81	18.59	0.57%	8,963
Nov 10, 2025	18.56	18.75	18.53	18.70	18.49	0.77%	19,330