EFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	111.56	112.11	111.23	111.72	111.72	1.08%	605,485
Jun 26, 2025	109.97	110.55	109.85	110.53	110.53	1.15%	379,852
Jun 25, 2025	109.38	109.38	108.95	109.27	109.27	-0.37%	996,026
Jun 24, 2025	109.13	109.87	108.91	109.68	109.68	1.29%	742,956
Jun 23, 2025	106.43	108.32	106.37	108.28	108.28	0.87%	1,201,618
Jun 20, 2025	108.41	108.91	107.29	107.35	107.35	-1.01%	894,123
Jun 18, 2025	108.67	109.20	108.24	108.45	108.45	0.14%	848,037
Jun 17, 2025	109.35	109.48	108.23	108.30	108.30	-1.34%	659,215
Jun 16, 2025	110.10	110.78	109.75	109.77	109.77	-0.54%	820,014
Jun 13, 2025	110.45	111.12	110.13	110.37	109.30	-1.43%	643,404
Jun 12, 2025	111.79	112.18	111.74	111.97	110.89	0.71%	500,566
Jun 11, 2025	111.73	111.85	111.10	111.18	110.10	-0.27%	564,707
Jun 10, 2025	111.70	111.81	111.17	111.48	110.40	0.21%	626,349
Jun 9, 2025	111.07	111.57	110.97	111.25	110.17	-	536,496
Jun 6, 2025	111.14	111.36	110.93	111.25	110.17	0.44%	574,156
Jun 5, 2025	111.38	111.42	110.51	110.76	109.69	-0.21%	760,305
Jun 4, 2025	110.65	111.34	110.60	110.99	109.92	0.68%	591,975
Jun 3, 2025	109.97	110.34	109.64	110.24	109.17	-0.70%	486,611
Jun 2, 2025	109.94	111.03	109.51	111.02	109.94	1.12%	1,314,756
May 30, 2025	109.55	109.87	108.88	109.79	108.73	0.21%	419,775
May 29, 2025	109.80	109.80	109.11	109.56	108.50	0.27%	1,039,644
May 28, 2025	109.52	109.60	109.03	109.27	108.21	-1.16%	630,350
May 27, 2025	110.50	110.76	110.32	110.55	109.48	1.94%	903,485
May 23, 2025	107.33	108.67	107.31	108.45	107.40	0.02%	553,984
May 22, 2025	108.03	108.75	107.88	108.43	107.38	-0.06%	617,661
May 21, 2025	109.32	109.77	108.35	108.50	107.45	-0.86%	957,133
May 20, 2025	109.20	109.44	108.99	109.44	108.38	0.49%	2,210,822
May 19, 2025	107.67	108.95	107.67	108.91	107.86	0.85%	484,895
May 16, 2025	107.71	108.00	107.38	107.99	106.94	0.30%	628,544
May 15, 2025	107.30	107.79	107.04	107.67	106.63	1.17%	490,171
May 14, 2025	107.50	107.58	106.39	106.43	105.40	-0.72%	410,176
May 13, 2025	106.77	107.43	106.71	107.20	106.16	0.27%	535,460
May 12, 2025	106.22	106.92	105.71	106.91	105.87	0.83%	718,208
May 9, 2025	106.38	106.47	105.77	106.03	105.00	0.39%	664,167
May 8, 2025	106.27	106.37	105.62	105.62	104.60	-0.22%	761,670
May 7, 2025	105.93	106.22	105.48	105.85	104.83	-0.34%	493,707
May 6, 2025	106.37	106.63	106.10	106.21	105.18	-0.39%	1,435,187
May 5, 2025	106.75	106.97	106.62	106.63	105.60	0.08%	511,253
May 2, 2025	106.23	106.79	106.21	106.54	105.51	2.32%	370,167
May 1, 2025	104.69	104.72	103.98	104.12	103.11	-0.23%	419,503
Apr 30, 2025	103.41	104.50	103.01	104.36	103.35	0.39%	601,909
Apr 29, 2025	103.54	104.21	103.47	103.95	102.94	0.25%	555,749
Apr 28, 2025	103.38	103.85	103.06	103.69	102.69	0.33%	357,425
Apr 25, 2025	102.62	103.41	102.46	103.35	102.35	0.56%	448,751
Apr 24, 2025	101.58	102.82	101.58	102.77	101.77	1.65%	410,197
Apr 23, 2025	101.73	102.51	100.82	101.10	100.12	0.65%	516,904
Apr 22, 2025	99.63	100.99	99.63	100.45	99.48	1.92%	469,271
Apr 21, 2025	99.51	99.84	97.85	98.56	97.61	-0.67%	472,064
Apr 17, 2025	99.17	99.92	98.88	99.22	98.26	0.98%	603,872
Apr 16, 2025	98.74	99.44	97.86	98.26	97.31	-0.90%	382,419