EFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	116.82	116.85	116.04	116.06	116.06	-1.10%	453,288
Oct 6, 2025	117.40	117.63	117.27	117.35	117.35	0.57%	1,370,713
Oct 3, 2025	116.50	116.94	116.34	116.69	116.69	0.82%	718,769
Oct 2, 2025	115.98	116.03	115.21	115.74	115.74	0.60%	1,037,502
Oct 1, 2025	114.44	115.17	114.44	115.05	115.05	1.03%	1,231,562
Sep 30, 2025	113.21	114.01	113.17	113.88	113.88	0.50%	596,170
Sep 29, 2025	113.12	113.49	113.08	113.31	113.31	0.67%	654,996
Sep 26, 2025	112.25	112.60	112.00	112.56	112.56	0.48%	658,932
Sep 25, 2025	111.93	112.13	111.54	112.02	112.02	-0.91%	895,060
Sep 24, 2025	113.41	113.58	112.90	113.05	113.05	-0.73%	941,804
Sep 23, 2025	114.40	114.65	113.74	113.88	113.88	-0.25%	1,735,758
Sep 22, 2025	113.75	114.24	113.50	114.16	114.16	0.43%	1,339,276
Sep 19, 2025	113.97	114.01	113.45	113.67	113.67	-0.69%	1,202,185
Sep 18, 2025	114.10	114.66	113.80	114.46	114.46	0.82%	2,731,192
Sep 17, 2025	113.78	114.35	112.93	113.53	113.53	-0.19%	7,237,916
Sep 16, 2025	114.08	114.14	113.44	113.75	113.75	-0.46%	40,831,901
Sep 15, 2025	113.92	114.29	113.81	114.27	114.27	0.89%	467,816
Sep 12, 2025	113.34	113.50	113.05	113.26	113.26	-0.47%	633,162
Sep 11, 2025	113.05	113.79	112.99	113.79	113.79	1.26%	490,564
Sep 10, 2025	112.97	113.04	112.21	112.37	112.37	-0.13%	459,447
Sep 9, 2025	112.44	112.56	112.13	112.52	112.52	-0.44%	577,230
Sep 8, 2025	112.60	113.05	112.48	113.02	113.02	1.18%	412,385
Sep 5, 2025	112.04	112.35	111.24	111.70	111.70	0.65%	471,140
Sep 4, 2025	110.42	111.00	110.35	110.98	110.98	0.65%	440,670
Sep 3, 2025	109.88	110.26	109.74	110.26	110.26	0.48%	565,054
Sep 2, 2025	109.08	109.92	108.96	109.73	109.73	-1.13%	427,136
Aug 29, 2025	111.30	111.30	110.84	110.98	110.98	-0.87%	392,794
Aug 28, 2025	111.85	112.07	111.71	111.95	111.95	0.53%	544,225
Aug 27, 2025	110.76	111.44	110.66	111.36	111.36	-0.12%	482,330
Aug 26, 2025	111.26	111.53	110.94	111.49	111.49	0.14%	742,673
Aug 25, 2025	112.46	112.58	111.33	111.33	111.33	-1.38%	467,667
Aug 22, 2025	111.50	113.06	111.45	112.89	112.89	1.63%	316,697
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