EFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	120.41	120.98	119.68	120.43	120.43	-0.45%	66,232
Sep 25, 2026	120.11	121.14	120.11	120.98	120.98	0.95%	50,905
Sep 24, 2026	120.70	120.70	119.11	119.84	119.84	-0.51%	89,666
Sep 23, 2026	121.28	121.42	120.07	120.45	120.45	-1.56%	75,104
Sep 22, 2026	121.88	122.71	121.59	122.36	122.36	0.63%	13,867,482
Sep 21, 2026	121.24	121.85	120.84	121.59	121.59	1.20%	845,137
Sep 18, 2026	120.18	120.18	119.51	120.15	120.15	-0.40%	700,541
Sep 17, 2026	121.21	121.25	120.51	120.63	120.63	0.98%	624,907
Sep 16, 2026	120.54	120.73	118.70	119.46	119.46	-0.08%	2,584,536
Sep 15, 2026	119.76	119.82	119.20	119.55	119.55	-0.47%	748,551
Sep 14, 2026	120.19	120.90	119.72	120.12	120.12	-1.36%	944,305
Sep 11, 2026	122.19	122.21	121.64	121.77	121.77	0.83%	588,910
Sep 10, 2026	120.89	121.65	120.59	120.77	120.77	-1.18%	952,897
Sep 9, 2026	123.17	123.31	122.20	122.21	122.21	-1.46%	561,986
Sep 8, 2026	124.61	124.85	123.95	124.02	124.02	-0.43%	547,914
Sep 4, 2026	124.04	124.75	124.04	124.55	124.55	0.39%	345,320
Sep 3, 2026	123.93	124.26	123.30	124.07	124.07	0.98%	1,078,378
Sep 2, 2026	122.69	123.04	122.46	122.86	122.86	0.43%	704,631
Sep 1, 2026	123.32	123.40	122.10	122.34	122.34	-1.64%	622,143
Aug 31, 2026	125.02	125.05	124.03	124.38	124.38	-0.51%	532,999
Aug 28, 2026	126.18	126.18	124.78	125.02	125.02	-0.53%	530,378
Aug 27, 2026	125.60	125.75	125.11	125.68	125.68	0.06%	381,333
Aug 26, 2026	126.23	126.33	125.29	125.61	125.61	-0.48%	636,245
Aug 25, 2026	125.85	126.24	125.61	126.21	126.21	0.92%	573,179
Aug 24, 2026	125.35	125.35	124.73	125.06	125.06	-0.51%	425,169
Aug 21, 2026	125.53	125.78	125.35	125.70	125.70	0.76%	438,463
Aug 20, 2026	124.83	125.31	124.45	124.75	124.75	-0.55%	357,798
Aug 19, 2026	125.60	125.69	125.09	125.44	125.44	0.53%	396,745
Aug 18, 2026	125.22	125.67	124.63	124.78	124.78	-1.75%	350,579
Aug 17, 2026	127.27	127.44	126.86	127.00	127.00	0.20%	458,043
Aug 14, 2026	127.10	127.21	126.57	126.75	126.75	-0.31%	450,510
Aug 13, 2026	126.87	127.35	126.77	127.15	127.15	0.24%	449,294
Aug 12, 2026	127.34	127.38	126.66	126.84	126.84	0.51%	453,103
Aug 11, 2026	126.76	126.90	125.92	126.20	126.20	0.18%	429,642
Aug 10, 2026	126.31	126.40	125.90	125.97	125.97	-0.18%	563,362
Aug 7, 2026	126.44	126.50	125.68	126.20	126.20	1.47%	662,569
Aug 6, 2026	124.67	125.14	124.23	124.37	124.37	-0.30%	501,456
Aug 5, 2026	125.48	125.54	124.58	124.74	124.74	0.10%	458,057
Aug 4, 2026	123.80	124.71	123.54	124.62	124.62	2.08%	536,806
Aug 3, 2026	121.51	122.19	121.24	122.07	122.07	0.53%	419,860
Jul 31, 2026	121.86	121.86	120.21	121.43	121.43	-0.76%	484,238
Jul 30, 2026	120.69	122.37	120.46	122.36	122.36	3.21%	506,246
Jul 29, 2026	119.06	120.52	117.99	118.55	118.55	-0.65%	625,823
Jul 28, 2026	118.49	119.70	118.34	119.32	119.32	-0.30%	2,500,845
Jul 27, 2026	120.51	120.69	119.00	119.68	119.68	0.42%	528,905
Jul 24, 2026	119.45	120.18	119.01	119.18	119.18	0.06%	731,915
Jul 23, 2026	118.90	119.67	118.63	119.11	119.11	-1.40%	696,827
Jul 22, 2026	120.71	121.17	120.71	120.80	120.80	-0.17%	375,119
Jul 21, 2026	120.26	121.17	119.82	121.01	121.01	1.73%	533,640
Jul 20, 2026	120.04	120.45	118.95	118.95	118.95	-0.91%	728,952