EFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	18.55	18.57	18.27	18.35	18.35	-0.70%	28,805
Oct 9, 2025	18.57	18.84	18.45	18.48	18.48	-0.59%	17,071
Oct 8, 2025	18.59	18.61	18.51	18.59	18.59	0.18%	24,796
Oct 7, 2025	18.70	18.70	18.51	18.56	18.56	-0.82%	34,091
Oct 6, 2025	18.62	18.77	18.62	18.71	18.71	-0.40%	21,543
Oct 3, 2025	18.82	18.86	18.74	18.79	18.79	0.02%	15,740
Oct 2, 2025	18.90	18.90	18.73	18.78	18.71	-0.86%	13,394
Oct 1, 2025	18.93	19.00	18.87	18.95	18.87	0.26%	35,656
Sep 30, 2025	18.83	18.93	18.82	18.90	18.82	0.27%	15,935
Sep 29, 2025	18.97	18.97	18.83	18.85	18.77	-0.45%	21,010
Sep 26, 2025	18.78	18.98	18.78	18.93	18.86	1.21%	13,572
Sep 25, 2025	18.73	18.80	18.64	18.71	18.63	-0.80%	24,664
Sep 24, 2025	18.92	18.94	18.80	18.86	18.78	-0.13%	19,219
Sep 23, 2025	18.89	18.99	18.85	18.88	18.81	-0.29%	25,054
Sep 22, 2025	18.93	18.99	18.85	18.94	18.86	-0.34%	48,837
Sep 19, 2025	19.06	19.06	18.92	19.00	18.93	-0.31%	33,486
Sep 18, 2025	19.00	19.11	18.94	19.06	18.99	-0.64%	19,457
Sep 17, 2025	19.27	19.27	19.14	19.18	19.11	-0.40%	39,702
Sep 16, 2025	19.25	19.34	19.16	19.26	19.19	-0.18%	22,760
Sep 15, 2025	19.16	19.33	19.16	19.30	19.22	0.73%	22,518
Sep 12, 2025	19.22	19.23	19.11	19.16	19.08	0.05%	20,382
Sep 11, 2025	19.04	19.19	19.02	19.15	19.07	1.00%	17,484
Sep 10, 2025	18.87	19.04	18.87	18.96	18.88	0.29%	22,629
Sep 9, 2025	18.89	18.99	18.81	18.90	18.83	0.29%	22,180
Sep 8, 2025	18.71	18.88	18.71	18.85	18.77	0.48%	27,118
Sep 5, 2025	18.95	18.95	18.68	18.76	18.68	0.48%	32,612
Sep 4, 2025	18.51	18.71	18.51	18.67	18.59	0.35%	17,396
Sep 3, 2025	18.52	18.68	18.45	18.60	18.46	-0.35%	16,737
Sep 2, 2025	18.70	18.75	18.60	18.67	18.52	-0.74%	29,605
Aug 29, 2025	18.83	18.85	18.80	18.81	18.66	-0.37%	16,764
Aug 28, 2025	18.83	18.94	18.83	18.88	18.73	0.02%	12,816
Aug 27, 2025	18.76	18.95	18.74	18.87	18.73	-0.78%	23,430
Aug 26, 2025	18.96	19.07	18.90	19.02	18.88	-0.50%	24,593
Aug 25, 2025	19.19	19.28	19.07	19.12	18.97	-1.18%	21,940
Aug 22, 2025	19.15	19.44	19.15	19.34	19.20	0.87%	36,418
Aug 21, 2025	19.21	19.22	19.09	19.18	19.03	-0.07%	9,612
Aug 20, 2025	19.06	19.24	19.06	19.19	19.04	1.03%	35,255
Aug 19, 2025	19.11	19.14	18.92	19.00	18.85	-0.29%	23,127
Aug 18, 2025	19.49	19.49	18.98	19.05	18.90	-0.55%	26,090
Aug 15, 2025	19.15	19.17	19.11	19.16	19.01	0.22%	21,537
Aug 14, 2025	19.13	19.13	19.00	19.11	18.97	-0.04%	18,011
Aug 13, 2025	19.01	19.15	19.01	19.12	18.97	0.74%	12,864
Aug 12, 2025	18.89	19.00	18.88	18.98	18.84	0.97%	32,429
Aug 11, 2025	18.91	18.91	18.78	18.80	18.65	0.08%	22,264
Aug 8, 2025	18.82	18.87	18.72	18.78	18.64	0.52%	29,245
Aug 7, 2025	18.66	18.75	18.65	18.69	18.54	0.51%	16,309
Aug 6, 2025	18.59	18.70	18.53	18.59	18.45	0.95%	19,331
Aug 5, 2025	18.42	18.44	18.30	18.42	18.27	0.03%	13,674
Aug 4, 2025	18.33	18.49	18.33	18.41	18.20	1.10%	28,888
Aug 1, 2025	18.17	18.27	18.10	18.21	18.00	0.03%	21,067