EFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	18.81	18.94	18.81	18.89	18.89	0.27%	13,900
Nov 28, 2025	18.77	18.86	18.77	18.84	18.84	0.54%	7,608
Nov 26, 2025	18.63	18.78	18.63	18.74	18.74	0.66%	9,899
Nov 25, 2025	18.54	18.63	18.51	18.62	18.62	0.84%	7,721
Nov 24, 2025	18.48	18.51	18.42	18.46	18.46	-0.11%	16,420
Nov 21, 2025	18.27	18.48	18.27	18.48	18.48	1.07%	20,026
Nov 20, 2025	18.58	18.59	18.29	18.29	18.28	-0.87%	19,748
Nov 19, 2025	18.58	18.60	18.40	18.45	18.45	-1.02%	22,857
Nov 18, 2025	18.59	18.68	18.50	18.64	18.64	-0.44%	36,116
Nov 17, 2025	18.86	18.89	18.67	18.72	18.72	-0.84%	29,610
Nov 14, 2025	18.87	18.93	18.83	18.88	18.88	-0.32%	27,002
Nov 13, 2025	19.05	19.10	18.94	18.94	18.93	-0.29%	9,442
Nov 12, 2025	18.95	19.03	18.90	18.99	18.99	0.96%	17,166
Nov 11, 2025	18.81	18.89	18.81	18.81	18.81	0.57%	8,963
Nov 10, 2025	18.56	18.75	18.53	18.70	18.70	0.77%	19,330
Nov 7, 2025	18.41	18.58	18.39	18.56	18.56	0.14%	16,437
Nov 6, 2025	18.40	18.55	18.40	18.54	18.54	0.60%	9,493
Nov 5, 2025	18.37	18.46	18.33	18.42	18.42	0.54%	17,216
Nov 4, 2025	18.40	18.42	18.31	18.33	18.25	-1.27%	15,295
Nov 3, 2025	18.50	18.60	18.50	18.56	18.49	0.27%	11,662
Oct 31, 2025	18.50	18.52	18.50	18.51	18.44	-0.60%	18,636
Oct 30, 2025	18.57	18.66	18.51	18.62	18.55	-0.35%	5,074
Oct 29, 2025	18.80	18.80	18.66	18.69	18.61	-0.58%	19,080
Oct 28, 2025	18.81	18.83	18.75	18.80	18.72	-0.16%	23,482
Oct 27, 2025	18.71	18.84	18.71	18.83	18.75	0.60%	17,895
Oct 24, 2025	18.61	18.74	18.61	18.71	18.64	0.23%	93,221
Oct 23, 2025	18.58	18.72	18.58	18.67	18.60	1.07%	32,731
Oct 22, 2025	18.55	18.58	18.46	18.47	18.40	-0.29%	13,170
Oct 21, 2025	18.51	18.54	18.50	18.53	18.45	-0.35%	6,013
Oct 20, 2025	18.54	18.64	18.49	18.59	18.52	0.18%	19,458
Oct 17, 2025	18.49	18.61	18.42	18.56	18.48	0.11%	15,221
Oct 16, 2025	18.47	18.57	18.41	18.54	18.46	0.15%	8,943
Oct 15, 2025	18.62	18.62	18.47	18.51	18.44	-0.53%	11,432
Oct 14, 2025	18.49	18.62	18.44	18.61	18.53	1.06%	12,535
Oct 13, 2025	18.31	18.46	18.31	18.41	18.34	0.33%	27,333
Oct 10, 2025	18.55	18.57	18.27	18.35	18.28	-0.70%	28,805
Oct 9, 2025	18.57	18.84	18.45	18.48	18.41	-0.59%	17,071
Oct 8, 2025	18.59	18.61	18.51	18.59	18.52	0.18%	24,796
Oct 7, 2025	18.70	18.70	18.51	18.56	18.48	-0.82%	34,091
Oct 6, 2025	18.62	18.77	18.62	18.71	18.64	-0.40%	21,543
Oct 3, 2025	18.82	18.86	18.74	18.79	18.71	0.02%	15,740
Oct 2, 2025	18.90	18.90	18.73	18.78	18.64	-0.86%	13,394
Oct 1, 2025	18.93	19.00	18.87	18.95	18.80	0.26%	35,656
Sep 30, 2025	18.83	18.93	18.82	18.90	18.75	0.27%	15,935
Sep 29, 2025	18.97	18.97	18.83	18.85	18.70	-0.45%	21,010
Sep 26, 2025	18.78	18.98	18.78	18.93	18.78	1.21%	13,572
Sep 25, 2025	18.73	18.80	18.64	18.71	18.56	-0.80%	24,664
Sep 24, 2025	18.92	18.94	18.80	18.86	18.71	-0.13%	19,219
Sep 23, 2025	18.89	18.99	18.85	18.88	18.73	-0.29%	25,054
Sep 22, 2025	18.93	18.99	18.85	18.94	18.79	-0.34%	48,837