EFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	106.73	106.87	106.68	106.87	-	0.31%	343,041
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
Mar 19, 2025	104.11	105.25	103.96	104.80	104.80	0.29%	2,252,355
Mar 18, 2025	104.49	104.60	103.75	104.50	104.50	-0.31%	1,296,800
Mar 17, 2025	104.68	105.05	103.79	104.83	104.83	1.10%	1,137,334
Mar 14, 2025	102.71	103.75	102.66	103.69	103.69	2.14%	705,881
Mar 13, 2025	101.80	102.05	101.22	101.52	101.52	-0.99%	752,106
Mar 12, 2025	102.60	102.86	101.72	102.53	102.53	0.77%	1,041,696
Mar 11, 2025	102.18	102.40	100.96	101.75	101.75	-0.19%	1,390,809
Mar 10, 2025	103.08	103.26	101.17	101.94	101.94	-3.03%	925,990
Mar 7, 2025	104.48	105.29	103.86	105.12	105.12	0.65%	1,402,900
Mar 6, 2025	105.04	105.79	104.31	104.44	104.44	-1.77%	1,613,125
Mar 5, 2025	105.20	106.54	104.69	106.32	106.32	2.27%	1,760,632
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