EFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	120.27	120.96	120.22	120.75	120.75	1.18%	386,601
Apr 13, 2026	117.14	119.35	117.14	119.34	119.34	0.74%	44,362
Apr 10, 2026	119.07	119.20	118.03	118.46	118.46	0.30%	32,117
Apr 9, 2026	116.95	118.77	116.73	118.11	118.11	-0.26%	70,598
Apr 8, 2026	119.30	119.30	117.69	118.42	118.42	4.88%	80,170
Apr 7, 2026	112.98	113.45	111.01	112.91	112.91	-0.45%	97,383
Apr 6, 2026	112.92	113.62	112.80	113.42	113.42	0.51%	61,631
Apr 2, 2026	110.87	113.56	110.61	112.84	112.84	-0.76%	96,930
Apr 1, 2026	113.45	114.61	113.24	113.70	113.70	2.09%	134,193
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
Mar 12, 2026	115.33	115.39	113.71	114.26	114.26	-1.25%	72,455,523
Mar 11, 2026	115.46	116.35	114.88	115.70	115.70	-0.27%	679,194
Mar 10, 2026	116.64	118.16	115.91	116.01	116.01	0.16%	1,265,724
Mar 9, 2026	112.92	116.43	112.09	115.83	115.83	0.77%	1,436,762
Mar 6, 2026	113.76	115.48	113.54	114.95	114.95	-1.04%	799,140
Mar 5, 2026	116.76	117.49	114.90	116.16	116.16	-2.24%	1,115,437
Mar 4, 2026	117.92	118.97	117.41	118.82	118.82	1.79%	1,185,284
Mar 3, 2026	114.89	117.33	113.83	116.73	116.73	-3.10%	1,150,499
Mar 2, 2026	119.73	120.99	119.63	120.46	120.46	-2.07%	830,207
Feb 27, 2026	123.00	123.58	122.66	123.01	123.01	-0.23%	608,481
Feb 26, 2026	123.63	123.63	122.25	123.29	123.29	-0.07%	633,775
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