EFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2025	105.20	106.54	104.69	106.32	106.32	2.27%	1,760,491
Mar 4, 2025	103.10	105.14	102.23	103.96	103.96	0.07%	2,519,236
Mar 3, 2025	104.97	105.15	103.23	103.89	103.89	1.01%	3,194,276
Feb 28, 2025	102.34	102.93	101.68	102.85	102.85	0.53%	5,764,695
Feb 27, 2025	103.78	103.79	102.26	102.31	102.31	-1.76%	45,021,394
Feb 26, 2025	104.43	105.08	103.91	104.14	104.14	0.10%	665,794
Feb 25, 2025	104.46	104.46	103.65	104.04	104.04	0.37%	413,995
Feb 24, 2025	104.14	104.33	103.40	103.66	103.66	-0.27%	469,810
Feb 21, 2025	104.81	104.90	103.75	103.94	103.94	-0.70%	396,562
Feb 20, 2025	104.55	104.79	104.13	104.67	104.67	0.21%	372,788
Feb 19, 2025	104.36	104.52	104.07	104.45	104.45	-0.87%	422,304
Feb 18, 2025	105.44	105.55	105.06	105.37	105.37	0.66%	625,353
Feb 14, 2025	105.18	105.25	104.60	104.68	104.68	-0.01%	423,133
Feb 13, 2025	103.77	104.76	103.76	104.69	104.69	1.43%	590,081
Feb 12, 2025	101.94	103.42	101.90	103.21	103.21	0.37%	462,751
Feb 11, 2025	102.16	102.96	102.16	102.83	102.83	0.45%	937,661
Feb 10, 2025	102.07	102.42	102.05	102.37	102.37	0.86%	741,214
Feb 7, 2025	102.71	102.82	101.35	101.50	101.50	-1.24%	634,127
Feb 6, 2025	102.62	103.09	102.56	102.77	102.77	0.22%	496,190
Feb 5, 2025	102.12	102.70	101.94	102.54	102.54	0.86%	454,305
Feb 4, 2025	101.20	101.78	101.12	101.67	101.67	1.10%	529,921
Feb 3, 2025	99.93	101.16	99.74	100.56	100.56	-1.20%	912,716
Jan 31, 2025	102.61	103.13	101.73	101.78	101.78	-0.87%	568,914
Jan 30, 2025	102.36	103.20	102.26	102.67	102.67	1.10%	869,795
Jan 29, 2025	101.74	101.87	101.15	101.55	101.55	-0.08%	623,360
Jan 28, 2025	101.48	101.75	100.88	101.63	101.63	-0.11%	514,485
Jan 27, 2025	101.06	101.80	101.06	101.74	101.74	-0.67%	740,312
Jan 24, 2025	102.49	102.82	102.27	102.43	102.43	0.72%	526,661
Jan 23, 2025	101.18	101.78	100.87	101.70	101.70	0.59%	605,310
Jan 22, 2025	101.37	101.49	101.06	101.10	101.10	0.37%	557,933
Jan 21, 2025	100.01	100.81	99.88	100.73	100.73	2.17%	1,864,307
Jan 17, 2025	98.72	99.15	98.51	98.59	98.59	0.48%	537,793
Jan 16, 2025	98.05	98.66	97.64	98.12	98.12	0.90%	747,152
Jan 15, 2025	97.51	97.60	96.88	97.24	97.24	1.19%	514,730
Jan 14, 2025	96.21	96.41	95.71	96.10	96.10	-0.10%	501,334
Jan 13, 2025	95.38	96.21	95.35	96.20	96.20	-0.53%	1,091,162
Jan 10, 2025	97.36	97.55	96.47	96.71	96.71	-1.33%	719,872
Jan 8, 2025	97.67	98.21	97.36	98.01	98.01	-0.07%	622,880
Jan 7, 2025	99.03	99.17	97.89	98.08	98.08	-0.13%	681,849
Jan 6, 2025	97.89	98.79	97.89	98.21	98.21	1.21%	820,784
Jan 3, 2025	96.83	97.16	96.40	97.04	97.04	0.49%	763,697
Jan 2, 2025	96.82	97.34	96.27	96.57	96.57	-0.27%	583,626
Dec 31, 2024	97.32	99.65	96.63	96.83	96.83	-0.20%	704,486
Dec 30, 2024	97.11	97.49	96.62	97.02	97.02	-1.07%	931,293
Dec 27, 2024	98.11	98.27	97.49	98.07	98.07	-0.19%	750,055
Dec 26, 2024	98.20	98.54	97.92	98.26	98.26	0.38%	522,700
Dec 24, 2024	97.73	100.73	97.35	97.89	97.89	0.15%	484,618
Dec 23, 2024	97.23	97.79	96.75	97.74	97.74	0.77%	768,753
Dec 20, 2024	96.12	97.84	95.90	96.99	96.99	-0.70%	1,021,465
Dec 19, 2024	98.36	98.42	97.55	97.67	97.67	-0.34%	1,185,500