EFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.55	30.57	30.55	30.57	30.57	-1.01%	151
Feb 20, 2025	30.88	30.88	30.88	30.88	30.88	-0.16%	158
Feb 19, 2025	31.12	31.12	30.88	30.93	30.93	-0.45%	1,144
Feb 18, 2025	31.07	31.07	31.06	31.07	31.07	0.20%	2,859
Feb 14, 2025	31.01	31.01	31.01	31.01	31.01	-0.41%	13
Feb 13, 2025	31.14	31.14	31.14	31.14	31.14	1.51%	12
Feb 12, 2025	30.68	30.68	30.68	30.68	30.68	-1.63%	3
Feb 11, 2025	31.18	31.18	31.18	31.18	31.18	0.22%	13
Feb 10, 2025	31.13	31.13	31.11	31.11	31.11	0.52%	202
Feb 7, 2025	30.90	30.95	30.90	30.95	30.95	-0.62%	243
Feb 6, 2025	31.10	31.14	31.10	31.14	31.14	0.17%	2,601
Feb 5, 2025	31.09	31.09	31.09	31.09	31.09	0.61%	1
Feb 4, 2025	29.55	30.90	29.55	30.90	30.90	0.31%	5,593
Feb 3, 2025	30.81	30.81	30.81	30.81	30.81	-0.88%	211
Jan 31, 2025	31.12	31.12	31.08	31.08	31.08	-0.13%	274
Jan 30, 2025	31.12	31.12	31.12	31.12	31.12	0.52%	138
Jan 29, 2025	30.96	30.96	30.96	30.96	30.96	-0.67%	41
Jan 28, 2025	31.17	31.17	31.17	31.17	31.17	-0.41%	175
Jan 27, 2025	31.30	31.30	31.30	31.30	31.30	0.66%	83
Jan 24, 2025	31.10	31.10	31.09	31.09	31.09	-0.18%	588
Jan 23, 2025	31.15	31.15	31.15	31.15	31.15	0.16%	30
Jan 22, 2025	31.10	31.10	31.10	31.10	31.10	-1.07%	61
Jan 21, 2025	31.44	31.44	31.44	31.44	31.44	1.82%	59
Jan 17, 2025	30.87	30.87	30.87	30.87	30.87	0.61%	92
Jan 16, 2025	30.68	30.68	30.68	30.68	30.68	0.63%	15
Jan 15, 2025	30.63	30.63	30.44	30.49	30.49	1.54%	2,348
Jan 14, 2025	29.85	30.03	29.85	30.03	30.03	1.04%	922
Jan 13, 2025	29.72	29.72	29.72	29.72	29.72	0.33%	29
Jan 10, 2025	29.71	29.71	29.62	29.62	29.62	-1.39%	204
Jan 8, 2025	30.04	30.04	30.04	30.04	30.04	0.02%	247
Jan 7, 2025	30.04	30.04	30.04	30.04	30.04	-0.81%	41
Jan 6, 2025	30.28	30.28	30.28	30.28	30.28	-0.41%	74
Jan 3, 2025	30.41	30.41	30.41	30.41	30.41	0.25%	140
Jan 2, 2025	30.50	30.50	30.33	30.33	30.33	-0.41%	316
Dec 31, 2024	30.46	30.46	30.46	30.46	30.46	0.05%	48
Dec 30, 2024	30.38	30.44	30.38	30.44	30.44	-0.64%	458
Dec 27, 2024	30.64	30.64	30.64	30.64	30.64	-0.68%	18
Dec 26, 2024	30.85	30.85	30.85	30.85	30.85	0.22%	205
Dec 24, 2024	30.78	30.78	30.78	30.78	30.78	0.61%	74
Dec 23, 2024	30.37	30.59	30.37	30.59	30.59	0.16%	414
Dec 20, 2024	30.44	30.68	30.44	30.54	30.54	0.25%	543
Dec 19, 2024	30.59	30.64	30.47	30.47	30.47	-0.11%	731
Dec 18, 2024	30.50	30.50	30.50	30.50	30.50	-3.48%	338
Dec 17, 2024	31.79	31.79	31.60	31.60	31.60	-3.62%	492
Dec 16, 2024	32.79	32.79	32.79	32.79	31.88	-0.07%	119
Dec 13, 2024	32.81	32.81	32.81	32.81	31.91	-0.46%	232
Dec 12, 2024	32.96	32.96	32.96	32.96	32.05	-0.86%	1
Dec 11, 2024	33.24	33.24	33.24	33.24	32.33	0.25%	250
Dec 10, 2024	33.16	33.16	33.16	33.16	32.25	-0.40%	30
Dec 9, 2024	33.29	33.29	33.29	33.29	32.38	-0.34%	52
Dec 6, 2024	33.41	33.41	33.41	33.41	32.49	-0.19%	80
Dec 5, 2024	33.47	33.47	33.47	33.47	32.55	0.12%	199
Dec 4, 2024	33.51	33.51	33.43	33.43	32.51	-0.31%	313
Dec 3, 2024	33.54	33.54	33.54	33.54	32.61	0.22%	160
Dec 2, 2024	33.46	33.46	33.46	33.46	32.54	-0.17%	139
Nov 29, 2024	33.52	33.52	33.52	33.52	32.60	0.26%	21
Nov 27, 2024	33.43	33.43	33.43	33.43	32.51	-0.12%	9
Nov 26, 2024	33.49	33.49	33.47	33.47	32.55	-0.52%	103
Nov 25, 2024	33.65	33.65	33.65	33.65	32.72	0.66%	115
Nov 22, 2024	33.49	33.49	33.43	33.43	32.51	0.73%	1,487
Nov 21, 2024	32.93	33.19	32.93	33.19	32.27	1.11%	172
Nov 20, 2024	32.82	32.82	32.82	32.82	31.92	-0.02%	98
Nov 19, 2024	32.77	32.83	32.77	32.83	31.92	-0.02%	979
Nov 18, 2024	32.64	32.83	32.64	32.83	31.93	0.42%	232
Nov 15, 2024	32.70	32.70	32.70	32.70	31.80	0.38%	85
Nov 14, 2024	32.87	32.87	32.57	32.57	31.67	-1.03%	965
Nov 13, 2024	33.04	33.04	32.91	32.91	32.01	-0.71%	992
Nov 12, 2024	33.14	33.14	33.14	33.14	32.23	-1.45%	21
Nov 11, 2024	33.63	33.66	33.54	33.63	32.71	0.41%	1,633
Nov 8, 2024	33.52	33.52	33.50	33.50	32.57	-0.86%	203
Nov 7, 2024	33.87	33.87	33.79	33.79	32.86	0.17%	518
Nov 6, 2024	33.81	33.81	33.73	33.73	32.80	0.49%	300
Nov 5, 2024	33.49	33.57	33.49	33.57	32.64	2.02%	157
Nov 4, 2024	32.99	32.99	32.90	32.90	32.00	0.90%	399
Nov 1, 2024	32.61	32.61	32.61	32.61	31.71	-0.84%	71
Oct 31, 2024	32.89	32.89	32.89	32.89	31.98	-0.18%	44
Oct 30, 2024	32.94	32.94	32.94	32.94	32.04	0.20%	287
Oct 29, 2024	32.91	32.91	32.88	32.88	31.97	-0.56%	462
Oct 28, 2024	33.06	33.06	33.06	33.06	32.15	0.73%	123
Oct 25, 2024	32.82	32.82	32.82	32.82	31.92	-0.63%	39
Oct 24, 2024	33.03	33.03	33.03	33.03	32.12	-0.22%	90
Oct 23, 2024	33.16	33.16	33.11	33.11	32.19	-0.15%	3,034
Oct 22, 2024	33.16	33.16	33.16	33.16	32.24	-0.50%	15
Oct 21, 2024	33.44	33.54	33.32	33.32	32.40	-0.79%	512
Oct 18, 2024	33.53	33.59	33.47	33.59	32.66	0.43%	1,308
Oct 17, 2024	33.76	33.76	33.44	33.44	32.52	-0.95%	436
Oct 16, 2024	33.76	33.76	33.76	33.76	32.83	0.71%	8
Oct 15, 2024	33.96	33.96	33.52	33.52	32.60	-0.50%	1,041
Oct 14, 2024	33.33	33.69	33.33	33.69	32.76	0.37%	452
Oct 11, 2024	33.57	33.57	33.57	33.57	32.64	1.08%	145
Oct 10, 2024	33.21	33.21	33.21	33.21	32.29	-0.54%	149
Oct 9, 2024	33.39	33.39	33.39	33.39	32.47	0.19%	93
Oct 8, 2024	33.32	33.32	33.32	33.32	32.41	-0.04%	141
Oct 7, 2024	33.39	33.39	33.31	33.34	32.42	-0.48%	1,345
Oct 4, 2024	33.50	33.50	33.50	33.50	32.58	0.29%	6
Oct 3, 2024	33.43	33.43	33.40	33.40	32.48	-0.46%	717
Oct 2, 2024	33.56	33.56	33.56	33.56	32.63	-0.65%	67
Oct 1, 2024	33.76	33.86	33.76	33.78	32.85	-0.27%	725
Sep 30, 2024	33.78	33.87	33.78	33.87	32.93	-0.06%	1,235
Sep 27, 2024	34.06	34.06	33.88	33.88	32.95	0.06%	3,369