EFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	98.53	99.17	98.27	98.94	98.94	0.58%	537,861
Nov 21, 2024	98.07	98.52	97.72	98.37	98.37	0.07%	588,288
Nov 20, 2024	98.15	98.30	97.52	98.30	98.30	-0.17%	571,810
Nov 19, 2024	97.52	98.73	97.46	98.47	98.47	0.14%	630,143
Nov 18, 2024	97.78	98.62	97.60	98.33	98.33	0.46%	662,601
Nov 15, 2024	98.43	98.43	97.68	97.88	97.88	-1.05%	874,161
Nov 14, 2024	99.65	99.80	98.85	98.92	98.92	-0.11%	635,135
Nov 13, 2024	99.15	99.25	98.41	99.03	99.03	-0.66%	646,513
Nov 12, 2024	100.56	100.64	99.13	99.69	99.69	-1.86%	950,123
Nov 11, 2024	101.85	101.95	101.37	101.58	101.58	0.23%	1,008,829
Nov 8, 2024	101.58	101.58	100.88	101.35	101.35	-1.06%	9,394,932
Nov 7, 2024	101.73	102.70	101.73	102.44	102.44	1.71%	360,595
Nov 6, 2024	100.96	100.96	100.01	100.72	100.72	-1.31%	270,087
Nov 5, 2024	101.20	102.23	100.98	102.06	102.06	1.06%	298,852
Nov 4, 2024	101.56	101.82	100.92	100.99	100.99	-0.10%	513,765
Nov 1, 2024	101.47	101.78	101.00	101.09	101.09	0.25%	863,086
Oct 31, 2024	101.31	101.31	100.10	100.84	100.84	-0.96%	1,110,164
Oct 30, 2024	101.65	102.56	101.57	101.82	101.82	-1.02%	555,567
Oct 29, 2024	102.79	103.13	102.56	102.87	102.87	-0.41%	525,907
Oct 28, 2024	102.89	103.49	102.80	103.29	103.29	0.86%	294,901
Oct 25, 2024	102.83	103.31	102.17	102.41	102.41	-0.24%	410,609
Oct 24, 2024	102.92	103.16	102.24	102.66	102.66	0.52%	881,076
Oct 23, 2024	102.19	102.63	101.49	102.13	102.13	-1.02%	334,358
Oct 22, 2024	103.15	103.56	103.04	103.18	103.18	-0.65%	255,919
Oct 21, 2024	104.39	104.75	103.63	103.85	103.85	-1.18%	251,539
Oct 18, 2024	104.82	105.20	104.61	105.09	105.09	0.73%	251,395
Oct 17, 2024	104.64	104.77	104.17	104.33	104.33	0.15%	262,840
Oct 16, 2024	104.19	104.45	103.98	104.17	104.17	-0.11%	275,766
Oct 15, 2024	106.31	106.55	104.06	104.28	104.28	-2.10%	306,951
Oct 14, 2024	105.93	106.77	105.93	106.52	106.52	0.32%	243,735
Oct 11, 2024	105.40	106.29	105.40	106.18	106.18	0.79%	244,348
Oct 10, 2024	105.02	105.44	104.73	105.35	105.35	-0.53%	247,797
Oct 9, 2024	105.07	105.98	105.07	105.91	105.91	0.27%	285,922
Oct 8, 2024	105.32	105.73	105.26	105.62	105.62	0.20%	327,309
Oct 7, 2024	105.77	105.96	105.06	105.41	105.41	-0.71%	343,670
Oct 4, 2024	105.54	106.29	105.47	106.16	106.16	0.50%	276,931
Oct 3, 2024	105.79	106.43	105.00	105.63	105.63	-1.09%	333,372
Oct 2, 2024	106.35	107.00	106.01	106.79	106.79	-0.08%	395,509
Oct 1, 2024	107.82	107.94	106.12	106.88	106.88	-0.72%	412,604
Sep 30, 2024	107.93	108.18	106.99	107.65	107.65	-0.23%	310,199
Sep 27, 2024	108.07	108.82	107.74	107.90	107.90	-0.80%	317,483
Sep 26, 2024	108.51	108.91	107.93	108.77	108.77	2.71%	342,942
Sep 25, 2024	106.53	106.77	105.85	105.90	105.90	-0.40%	335,766
Sep 24, 2024	105.82	106.37	105.50	106.32	106.32	0.76%	278,089
Sep 23, 2024	105.56	105.74	105.27	105.52	105.52	0.24%	269,014
Sep 20, 2024	105.74	105.75	104.76	105.27	105.27	-1.26%	300,085
Sep 19, 2024	106.45	106.91	105.91	106.61	106.61	2.63%	349,452
Sep 18, 2024	104.50	105.48	103.78	103.88	103.88	-0.55%	302,253
Sep 17, 2024	105.03	105.15	104.12	104.45	104.45	-0.72%	458,742
Sep 16, 2024	105.10	105.31	104.64	105.21	105.21	0.58%	357,501
Sep 13, 2024	104.46	104.98	104.41	104.60	104.60	0.13%	313,236
Sep 12, 2024	103.60	104.62	103.18	104.46	104.46	0.86%	394,735
Sep 11, 2024	102.73	103.64	101.52	103.57	103.57	1.05%	591,600
Sep 10, 2024	102.51	102.73	101.54	102.49	102.49	-0.32%	652,665
Sep 9, 2024	102.53	103.18	102.39	102.82	102.82	1.24%	706,798
Sep 6, 2024	103.56	104.04	101.42	101.56	101.56	-2.03%	1,224,557
Sep 5, 2024	103.63	103.99	103.16	103.66	103.66	-0.79%	8,566,063
Sep 4, 2024	104.16	105.04	104.03	104.49	104.49	-0.69%	414,685
Sep 3, 2024	106.81	106.94	105.00	105.22	105.22	-2.08%	315,023
Aug 30, 2024	107.55	107.86	106.80	107.46	107.46	0.26%	229,301
Aug 29, 2024	107.30	107.97	107.00	107.18	107.18	0.35%	282,755
Aug 28, 2024	107.05	107.26	106.18	106.81	106.81	-0.14%	262,665
Aug 27, 2024	106.50	107.22	106.44	106.96	106.96	0.41%	272,906
Aug 26, 2024	106.92	106.97	106.38	106.52	106.52	-0.78%	272,773
Aug 23, 2024	106.34	107.43	106.14	107.36	107.36	1.74%	286,531
Aug 22, 2024	106.67	106.75	104.56	105.52	105.52	-0.67%	282,932
Aug 21, 2024	105.75	106.37	105.44	106.23	106.23	1.05%	249,832
Aug 20, 2024	105.20	105.63	104.92	105.13	105.13	-0.28%	349,036
Aug 19, 2024	104.54	105.47	104.32	105.43	105.43	1.29%	305,996
Aug 16, 2024	103.75	104.23	103.64	104.09	104.09	0.43%	405,302
Aug 15, 2024	102.96	103.80	102.96	103.64	103.64	1.43%	356,127
Aug 14, 2024	102.02	102.33	101.80	102.18	102.18	0.37%	284,025
Aug 13, 2024	100.58	101.91	100.57	101.80	101.80	2.09%	821,757
Aug 12, 2024	99.76	100.14	99.48	99.72	99.72	-0.26%	766,430
Aug 9, 2024	99.21	100.02	99.07	99.98	99.98	0.31%	558,553
Aug 8, 2024	98.66	99.82	98.24	99.67	99.67	2.17%	326,440
Aug 7, 2024	99.09	99.41	97.50	97.55	97.55	0.09%	490,103
Aug 6, 2024	96.61	98.16	96.35	97.46	97.46	0.64%	467,751
Aug 5, 2024	94.99	97.64	94.82	96.84	96.84	-1.82%	652,743
Aug 2, 2024	99.02	99.21	97.75	98.64	98.64	-1.92%	404,663
Aug 1, 2024	102.17	102.65	100.02	100.57	100.57	-2.70%	484,805
Jul 31, 2024	103.28	103.85	102.88	103.36	103.36	1.85%	316,586
Jul 30, 2024	101.95	103.68	100.97	101.48	101.48	0.17%	284,146
Jul 29, 2024	101.47	101.67	100.98	101.31	101.31	-0.38%	351,754
Jul 26, 2024	101.16	101.89	100.99	101.70	101.70	1.57%	365,527
Jul 25, 2024	100.16	101.24	99.49	100.13	100.13	-1.14%	391,203
Jul 24, 2024	102.64	102.70	101.23	101.28	101.28	-1.73%	349,611
Jul 23, 2024	102.99	103.33	102.83	103.06	103.06	-0.40%	455,051
Jul 22, 2024	103.14	103.55	102.95	103.47	103.47	1.15%	499,011
Jul 19, 2024	102.63	102.80	102.17	102.29	102.29	-0.53%	221,885
Jul 18, 2024	104.41	104.49	102.51	102.84	102.84	-1.34%	400,115
Jul 17, 2024	104.71	104.92	104.09	104.24	104.24	-1.56%	411,682
Jul 16, 2024	105.27	105.93	105.13	105.89	105.89	0.51%	418,915
Jul 15, 2024	106.38	106.38	105.22	105.35	105.35	-1.01%	350,989
Jul 12, 2024	105.91	106.93	105.91	106.42	106.42	1.24%	509,778
Jul 11, 2024	105.88	106.02	105.07	105.12	105.12	-0.01%	517,587
Jul 10, 2024	104.42	105.22	104.29	105.13	105.13	1.56%	989,033
Jul 9, 2024	103.93	103.93	103.30	103.52	103.52	-0.27%	577,726
Jul 8, 2024	104.52	104.61	103.73	103.80	103.80	-0.52%	416,936
Jul 5, 2024	104.45	104.46	103.56	104.34	104.34	0.79%	283,889