EFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	109.55	109.66	109.34	109.40	-	-0.15%	23,649
May 29, 2025	109.80	109.80	109.11	109.56	109.56	0.27%	1,039,644
May 28, 2025	109.52	109.60	109.03	109.27	109.27	-1.16%	630,350
May 27, 2025	110.50	110.76	110.32	110.55	110.55	1.94%	903,485
May 23, 2025	107.33	108.67	107.31	108.45	108.45	0.02%	553,984
May 22, 2025	108.03	108.75	107.88	108.43	108.43	-0.06%	617,661
May 21, 2025	109.32	109.77	108.35	108.50	108.50	-0.86%	957,133
May 20, 2025	109.20	109.44	108.99	109.44	109.44	0.49%	2,210,822
May 19, 2025	107.67	108.95	107.67	108.91	108.91	0.85%	484,895
May 16, 2025	107.71	108.00	107.38	107.99	107.99	0.30%	628,544
May 15, 2025	107.30	107.79	107.04	107.67	107.67	1.17%	490,171
May 14, 2025	107.50	107.58	106.39	106.43	106.43	-0.72%	410,176
May 13, 2025	106.77	107.43	106.71	107.20	107.20	0.27%	535,460
May 12, 2025	106.22	106.92	105.71	106.91	106.91	0.83%	718,208
May 9, 2025	106.38	106.47	105.77	106.03	106.03	0.39%	664,167
May 8, 2025	106.27	106.37	105.62	105.62	105.62	-0.22%	761,670
May 7, 2025	105.93	106.22	105.48	105.85	105.85	-0.34%	493,707
May 6, 2025	106.37	106.63	106.10	106.21	106.21	-0.39%	1,435,187
May 5, 2025	106.75	106.97	106.62	106.63	106.63	0.08%	511,253
May 2, 2025	106.23	106.79	106.21	106.54	106.54	2.32%	370,167
May 1, 2025	104.69	104.72	103.98	104.12	104.12	-0.23%	419,503
Apr 30, 2025	103.41	104.50	103.01	104.36	104.36	0.39%	601,909
Apr 29, 2025	103.54	104.21	103.47	103.95	103.95	0.25%	555,749
Apr 28, 2025	103.38	103.85	103.06	103.69	103.69	0.33%	357,425
Apr 25, 2025	102.62	103.41	102.46	103.35	103.35	0.56%	448,751
Apr 24, 2025	101.58	102.82	101.58	102.77	102.77	1.65%	410,197
Apr 23, 2025	101.73	102.51	100.82	101.10	101.10	0.65%	516,904
Apr 22, 2025	99.63	100.99	99.63	100.45	100.45	1.92%	469,271
Apr 21, 2025	99.51	99.84	97.85	98.56	98.56	-0.67%	472,064
Apr 17, 2025	99.17	99.92	98.88	99.22	99.22	0.98%	603,872
Apr 16, 2025	98.74	99.44	97.86	98.26	98.26	-0.90%	382,419
Apr 15, 2025	99.00	99.63	98.82	99.15	99.15	0.65%	554,261
Apr 14, 2025	98.28	99.13	97.61	98.51	98.51	1.06%	760,151
Apr 11, 2025	95.51	97.75	95.36	97.48	97.48	2.34%	1,063,461
Apr 10, 2025	95.53	95.80	92.86	95.25	95.25	-2.00%	1,074,690
Apr 9, 2025	90.13	97.65	89.74	97.19	97.19	8.23%	1,009,172
Apr 8, 2025	92.59	93.77	88.82	89.80	89.80	-0.12%	1,660,507
Apr 7, 2025	89.07	93.62	88.66	89.91	89.91	-2.21%	1,988,418
Apr 4, 2025	94.83	95.01	91.92	91.94	91.94	-6.47%	1,360,798
Apr 3, 2025	99.41	99.73	98.13	98.30	98.30	-2.31%	1,145,156
Apr 2, 2025	99.31	100.73	99.29	100.62	100.62	0.47%	913,200
Apr 1, 2025	99.98	100.52	99.46	100.15	100.15	0.15%	559,369
Mar 31, 2025	99.36	100.14	98.86	100.00	100.00	-0.83%	2,008,870
Mar 28, 2025	101.26	101.44	100.66	100.84	100.84	-1.04%	481,769
Mar 27, 2025	101.57	102.18	101.42	101.90	101.90	0.08%	379,672
Mar 26, 2025	102.71	103.18	101.55	101.82	101.82	-1.69%	406,824
Mar 25, 2025	103.73	103.89	103.37	103.57	103.57	0.41%	534,381
Mar 24, 2025	102.91	103.33	102.82	103.15	103.15	0.02%	444,811
Mar 21, 2025	102.85	103.35	102.76	103.13	103.13	-0.87%	457,315
Mar 20, 2025	103.43	104.16	103.38	104.04	104.04	-0.73%	390,317