EFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	111.25	111.40	110.95	111.08	111.08	-0.78%	393,053
Aug 20, 2025	112.04	112.13	111.56	111.95	111.95	-0.10%	797,204
Aug 19, 2025	112.33	112.52	111.92	112.06	112.06	-0.23%	394,894
Aug 18, 2025	112.14	112.35	111.94	112.32	112.32	0.23%	465,136
Aug 15, 2025	111.95	112.14	111.86	112.06	112.06	0.54%	419,850
Aug 14, 2025	110.97	111.53	110.97	111.46	111.46	-0.18%	444,549
Aug 13, 2025	111.38	111.71	111.34	111.67	111.67	0.59%	325,383
Aug 12, 2025	110.02	111.02	109.83	111.01	111.01	1.30%	349,167
Aug 11, 2025	109.96	110.02	109.48	109.59	109.59	-0.67%	463,978
Aug 8, 2025	110.14	110.57	109.93	110.33	110.33	0.40%	452,138
Aug 7, 2025	110.16	110.24	109.35	109.89	109.89	0.96%	812,903
Aug 6, 2025	108.55	109.02	108.34	108.85	108.85	0.49%	693,647
Aug 5, 2025	108.62	108.62	108.03	108.32	108.32	-0.22%	870,217
Aug 4, 2025	108.19	108.60	108.09	108.56	108.56	1.47%	993,852
Aug 1, 2025	106.89	107.20	106.34	106.99	106.99	-0.46%	1,220,131
Jul 31, 2025	108.67	108.67	107.32	107.48	107.48	-1.48%	798,843
Jul 30, 2025	109.55	109.78	108.65	109.09	109.09	-0.53%	630,067
Jul 29, 2025	110.02	110.24	109.55	109.67	109.67	-0.54%	852,433
Jul 28, 2025	111.04	111.12	110.12	110.26	110.26	-1.63%	662,020
Jul 25, 2025	111.33	112.10	111.27	112.09	112.09	-0.18%	705,364
Jul 24, 2025	112.52	112.78	112.27	112.29	112.29	-0.75%	936,934
Jul 23, 2025	112.01	113.16	111.86	113.14	113.14	2.32%	876,549
Jul 22, 2025	110.33	110.65	109.86	110.57	110.57	0.24%	872,610
Jul 21, 2025	110.40	110.88	110.13	110.31	110.31	0.27%	763,770
Jul 18, 2025	111.02	111.02	109.91	110.01	110.01	-0.37%	1,588,911
Jul 17, 2025	109.94	110.50	109.86	110.42	110.42	0.42%	604,051
Jul 16, 2025	109.50	110.06	109.12	109.95	109.95	0.25%	711,681
Jul 15, 2025	110.90	110.90	109.59	109.68	109.68	-0.77%	924,523
Jul 14, 2025	110.01	110.68	109.98	110.53	110.53	-0.04%	660,169
Jul 11, 2025	110.86	110.95	110.40	110.58	110.58	-1.10%	500,040
Jul 10, 2025	111.72	111.90	111.23	111.80	111.80	-0.16%	658,490
Jul 9, 2025	111.45	111.99	111.29	111.98	111.98	0.61%	494,577
Jul 8, 2025	110.76	111.39	110.58	111.30	111.30	0.67%	788,757
Jul 7, 2025	110.86	111.16	110.21	110.56	110.56	-0.76%	633,643
Jul 3, 2025	111.25	111.60	111.21	111.41	111.41	-0.19%	337,458
Jul 2, 2025	110.88	111.65	110.71	111.62	111.62	0.27%	452,233
Jul 1, 2025	111.38	111.69	111.09	111.32	111.32	-0.61%	863,183
Jun 30, 2025	111.59	112.05	111.35	112.00	112.00	0.25%	509,935
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