EFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	121.60	122.15	121.29	121.48	121.48	0.04%	31,456
May 21, 2026	119.55	121.86	119.25	121.44	121.44	0.86%	47,473
May 20, 2026	118.39	120.74	118.18	120.40	120.40	2.03%	42,179
May 19, 2026	118.14	118.68	117.78	118.01	118.01	-0.89%	41,542
May 18, 2026	119.13	119.49	117.89	119.07	119.07	0.74%	494,052
May 15, 2026	118.62	118.90	118.03	118.19	118.19	-2.10%	688,272
May 14, 2026	120.83	121.30	120.58	120.72	120.72	-0.55%	785,908
May 13, 2026	120.21	121.43	120.09	121.39	121.39	0.87%	456,662
May 12, 2026	120.36	120.50	119.35	120.34	120.34	-0.96%	705,124
May 11, 2026	121.56	121.79	121.23	121.51	121.51	-0.86%	556,425
May 8, 2026	122.11	122.56	121.70	122.56	122.56	1.35%	807,559
May 7, 2026	123.33	123.33	120.88	120.93	120.93	-1.90%	1,145,458
May 6, 2026	122.52	123.39	122.37	123.28	123.28	3.11%	514,390
May 5, 2026	118.81	119.62	118.32	119.56	119.56	1.75%	1,044,589
May 4, 2026	118.21	118.74	116.79	117.50	117.50	-1.14%	943,058
May 1, 2026	118.82	119.69	118.81	118.86	118.86	-0.20%	609,491
Apr 30, 2026	118.14	119.44	117.68	119.10	119.10	2.45%	644,366
Apr 29, 2026	116.86	116.86	115.74	116.25	116.25	-0.88%	635,622
Apr 28, 2026	117.45	117.59	116.79	117.28	117.28	-1.24%	795,472
Apr 27, 2026	119.30	119.58	118.61	118.75	118.75	-0.43%	589,802
Apr 24, 2026	118.76	119.41	118.43	119.26	119.26	0.83%	605,959
Apr 23, 2026	118.95	119.36	116.88	118.28	118.28	-1.00%	1,024,285
Apr 22, 2026	119.59	119.75	118.92	119.47	119.47	0.53%	1,107,895
Apr 21, 2026	120.64	120.83	118.74	118.84	118.84	-2.37%	1,859,917
Apr 20, 2026	121.49	121.82	120.76	121.72	121.72	-0.52%	612,172
Apr 17, 2026	122.63	123.54	122.18	122.36	122.36	1.92%	681,171
Apr 16, 2026	120.74	120.78	119.71	120.06	120.06	-0.32%	590,955
Apr 15, 2026	120.27	120.54	119.78	120.44	120.44	-0.26%	600,234
Apr 14, 2026	120.27	120.96	120.22	120.75	120.75	1.18%	386,601
Apr 13, 2026	117.14	119.36	117.14	119.34	119.34	0.74%	932,769
Apr 10, 2026	119.07	119.19	118.03	118.46	118.46	0.30%	705,831
Apr 9, 2026	117.02	118.78	116.73	118.11	118.11	-0.26%	805,976
Apr 8, 2026	119.15	119.15	117.69	118.42	118.42	4.88%	995,357
Apr 7, 2026	112.13	113.16	111.03	112.91	112.91	-0.45%	1,271,315
Apr 6, 2026	112.92	113.62	112.80	113.42	113.42	0.51%	868,655
Apr 2, 2026	110.87	113.54	110.64	112.84	112.84	-0.76%	1,747,566
Apr 1, 2026	113.45	114.61	113.23	113.70	113.70	2.09%	1,313,475
Mar 31, 2026	109.30	111.67	108.95	111.37	111.37	3.45%	1,748,967
Mar 30, 2026	108.56	108.80	107.17	107.66	107.66	0.05%	1,116,442
Mar 27, 2026	108.49	108.97	107.34	107.61	107.61	-1.46%	1,784,184
Mar 26, 2026	110.47	111.36	109.19	109.20	109.20	-2.60%	1,416,445
Mar 25, 2026	112.49	112.73	111.49	112.12	112.12	1.50%	1,343,123
Mar 24, 2026	109.57	111.07	109.26	110.46	110.46	-0.80%	1,673,771
Mar 23, 2026	111.08	112.82	110.37	111.35	111.35	2.57%	2,543,093
Mar 20, 2026	111.45	111.64	107.73	108.56	108.56	-3.12%	1,740,366
Mar 19, 2026	109.96	112.77	109.70	112.06	112.06	-0.22%	1,794,876
Mar 18, 2026	113.92	114.12	112.24	112.31	112.31	-1.96%	2,228,226
Mar 17, 2026	114.96	115.28	114.37	114.56	114.56	-0.01%	2,949,604
Mar 16, 2026	114.08	114.89	113.82	114.57	114.57	1.86%	4,046,180
Mar 13, 2026	114.26	114.89	112.31	112.48	112.48	-1.55%	6,089,159