EFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	123.00	123.13	122.66	123.12	-	-0.14%	73,758
Feb 26, 2026	123.45	123.63	122.25	123.29	123.29	-0.07%	76,884
Feb 25, 2026	123.00	123.49	122.72	123.38	123.38	0.94%	565,754
Feb 24, 2026	121.52	122.47	121.42	122.23	122.23	0.42%	740,053
Feb 23, 2026	122.22	122.51	121.40	121.72	121.72	-0.84%	470,039
Feb 20, 2026	121.57	122.96	121.54	122.75	122.75	0.93%	992,286
Feb 19, 2026	121.06	121.63	120.81	121.62	121.62	-0.52%	559,509
Feb 18, 2026	122.05	122.92	121.90	122.25	122.25	0.35%	483,792
Feb 17, 2026	120.71	122.03	120.32	121.82	121.82	-0.05%	737,052
Feb 13, 2026	121.36	122.10	121.02	121.88	121.88	0.49%	872,783
Feb 12, 2026	122.66	122.67	120.73	121.28	121.28	-1.19%	1,560,516
Feb 11, 2026	122.60	123.01	121.73	122.74	122.74	0.59%	546,407
Feb 10, 2026	122.26	122.49	121.95	122.03	122.03	0.40%	585,785
Feb 9, 2026	120.51	121.68	120.32	121.54	121.54	1.72%	613,406
Feb 6, 2026	118.03	119.49	118.03	119.49	119.49	2.64%	661,890
Feb 5, 2026	116.81	117.54	116.34	116.42	116.42	-1.34%	1,096,846
Feb 4, 2026	119.01	119.15	117.31	118.00	118.00	-0.46%	1,330,255
Feb 3, 2026	119.00	119.12	117.64	118.54	118.54	-1.04%	1,221,221
Feb 2, 2026	119.07	119.98	119.03	119.78	119.78	0.72%	952,436
Jan 30, 2026	119.91	120.16	118.66	118.92	118.92	-1.40%	778,840
Jan 29, 2026	121.08	121.08	118.92	120.61	120.61	0.22%	997,867
Jan 28, 2026	120.81	120.89	119.87	120.34	120.34	-1.13%	684,494
Jan 27, 2026	121.09	122.02	121.09	121.72	121.72	1.32%	784,724
Jan 26, 2026	120.14	120.46	120.12	120.13	120.13	0.52%	559,653
Jan 23, 2026	118.78	119.65	118.46	119.51	119.51	0.50%	1,907,118
Jan 22, 2026	119.05	119.25	118.66	118.91	118.91	0.33%	678,260
Jan 21, 2026	117.60	118.87	117.00	118.52	118.52	1.17%	820,388
Jan 20, 2026	117.09	118.05	116.97	117.16	117.16	-1.74%	870,908
Jan 16, 2026	119.10	119.32	118.63	119.23	119.23	0.25%	577,217
Jan 15, 2026	119.44	119.46	118.88	118.93	118.93	0.03%	610,569
Jan 14, 2026	119.04	119.17	118.45	118.89	118.89	-0.05%	741,708
Jan 13, 2026	119.55	119.55	118.64	118.95	118.95	-0.78%	585,971
Jan 12, 2026	119.55	119.95	119.53	119.89	119.89	0.67%	670,723
Jan 9, 2026	118.46	119.20	118.37	119.09	119.09	1.28%	917,049
Jan 8, 2026	117.27	117.62	117.15	117.58	117.58	-0.19%	2,537,238
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	116.06	117.26	117.26	1.81%	865,108
Jan 2, 2026	115.31	115.38	114.62	115.17	115.17	1.10%	763,040
Dec 31, 2025	114.44	114.44	113.87	113.92	113.92	-0.46%	399,747
Dec 30, 2025	114.65	114.92	114.44	114.45	114.45	0.04%	329,895
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%	329,749
Dec 24, 2025	114.41	114.68	114.41	114.67	114.67	0.15%	258,561
Dec 23, 2025	114.41	114.65	114.26	114.50	114.50	0.68%	429,135
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%	856,273
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