EFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	119.10	119.31	118.63	119.23	119.23	0.25%	36,545
Jan 15, 2026	119.44	119.45	118.88	118.93	118.93	0.03%	35,928
Jan 14, 2026	119.04	119.19	118.45	118.89	118.89	-0.05%	63,895
Jan 13, 2026	119.55	119.55	118.66	118.95	118.95	-0.78%	62,580
Jan 12, 2026	119.55	119.95	119.53	119.89	119.89	0.67%	25,176
Jan 9, 2026	118.46	119.20	118.42	119.09	119.09	1.28%	40,351
Jan 8, 2026	117.25	117.58	117.17	117.58	117.58	-0.19%	161,141
Jan 7, 2026	118.03	118.26	117.72	117.80	117.80	-0.14%	880,027
Jan 6, 2026	117.35	118.03	117.35	117.97	117.97	0.61%	655,714
Jan 5, 2026	116.07	117.31	116.03	117.26	117.26	1.81%	72,637
Jan 2, 2026	115.31	115.38	114.62	115.17	115.17	1.10%	763,040
Dec 31, 2025	114.45	114.45	113.87	113.92	113.92	-0.46%	35,234
Dec 30, 2025	114.65	114.90	114.45	114.45	114.45	0.04%	31,912
Dec 29, 2025	114.35	114.66	114.12	114.40	114.40	-0.38%	410,201
Dec 26, 2025	114.93	114.93	114.58	114.84	114.84	0.15%	26,281
Dec 24, 2025	114.41	114.68	114.41	114.67	114.67	0.15%	20,356
Dec 23, 2025	114.41	114.63	114.26	114.50	114.50	0.68%	25,336
Dec 22, 2025	113.49	113.77	113.29	113.73	113.73	0.26%	623,674
Dec 19, 2025	113.18	113.76	113.11	113.43	113.43	0.72%	1,052,293
Dec 18, 2025	112.74	113.26	112.37	112.62	112.62	1.04%	856,272
Dec 17, 2025	112.56	112.82	111.46	111.46	111.46	-1.45%	777,778
Dec 16, 2025	113.08	113.33	112.64	113.10	113.10	-1.86%	1,350,273
Dec 15, 2025	115.56	115.68	115.03	115.24	113.43	0.47%	923,581
Dec 12, 2025	115.51	115.72	114.33	114.70	112.90	-0.81%	909,982
Dec 11, 2025	115.34	115.76	115.09	115.64	113.83	0.29%	1,091,217
Dec 10, 2025	114.15	115.47	114.02	115.30	113.49	0.96%	1,034,010
Dec 9, 2025	114.34	114.67	114.16	114.20	112.41	-0.32%	596,011
Dec 8, 2025	114.82	114.92	114.23	114.57	112.77	-0.33%	1,375,990
Dec 5, 2025	115.27	115.39	114.71	114.95	113.15	0.15%	1,097,202
Dec 4, 2025	115.27	115.31	114.55	114.78	112.98	0.24%	625,715
Dec 3, 2025	113.76	114.55	113.72	114.51	112.72	0.88%	787,480
Dec 2, 2025	113.48	113.64	113.12	113.51	111.73	0.25%	827,424
Dec 1, 2025	113.39	113.70	113.17	113.23	111.46	-0.72%	1,643,143
Nov 28, 2025	113.62	114.10	113.49	114.05	112.26	0.46%	568,415
Nov 26, 2025	112.84	113.74	112.84	113.53	111.75	1.23%	615,535
Nov 25, 2025	111.18	112.22	110.84	112.15	110.39	1.03%	1,106,509
Nov 24, 2025	110.59	111.21	110.51	111.01	109.27	0.06%	1,111,101
Nov 21, 2025	110.33	111.28	109.69	110.94	109.20	1.37%	1,302,058
Nov 20, 2025	112.12	112.33	109.40	109.44	107.73	-1.56%	1,620,074
Nov 19, 2025	111.30	111.90	110.63	111.17	109.43	-0.24%	1,266,144
Nov 18, 2025	111.61	111.96	110.82	111.44	109.69	-1.52%	6,770,438
Nov 17, 2025	113.76	114.23	112.71	113.16	111.39	-1.38%	1,046,545
Nov 14, 2025	113.91	115.09	113.88	114.74	112.94	-0.22%	1,172,645
Nov 13, 2025	116.20	116.36	114.79	114.99	113.19	-1.41%	1,118,225
Nov 12, 2025	116.37	116.78	116.36	116.64	114.81	0.44%	733,249
Nov 11, 2025	115.70	116.31	115.70	116.12	114.30	0.63%	905,557
Nov 10, 2025	114.95	115.42	114.52	115.39	113.58	0.94%	924,843
Nov 7, 2025	113.40	114.35	113.09	114.31	112.52	0.30%	878,719
Nov 6, 2025	114.67	114.70	113.69	113.97	112.18	-0.77%	1,101,918
Nov 5, 2025	114.20	115.05	114.13	114.85	113.05	0.63%	767,947