EFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	33.49	33.49	33.43	33.43	33.43	0.73%	1,487
Nov 21, 2024	32.93	33.19	32.93	33.19	33.19	1.11%	172
Nov 20, 2024	32.82	32.82	32.82	32.82	32.82	-0.02%	98
Nov 19, 2024	32.77	32.83	32.77	32.83	32.83	-0.02%	979
Nov 18, 2024	32.64	32.83	32.64	32.83	32.83	0.42%	232
Nov 15, 2024	32.70	32.70	32.70	32.70	32.70	0.38%	85
Nov 14, 2024	32.87	32.87	32.57	32.57	32.57	-1.03%	965
Nov 13, 2024	33.04	33.04	32.91	32.91	32.91	-0.71%	992
Nov 12, 2024	33.14	33.14	33.14	33.14	33.14	-1.45%	21
Nov 11, 2024	33.63	33.66	33.54	33.63	33.63	0.41%	1,633
Nov 8, 2024	33.52	33.52	33.50	33.50	33.50	-0.86%	203
Nov 7, 2024	33.87	33.87	33.79	33.79	33.79	0.17%	518
Nov 6, 2024	33.81	33.81	33.73	33.73	33.73	0.49%	300
Nov 5, 2024	33.49	33.57	33.49	33.57	33.57	2.02%	157
Nov 4, 2024	32.99	32.99	32.90	32.90	32.90	0.90%	399
Nov 1, 2024	32.61	32.61	32.61	32.61	32.61	-0.84%	71
Oct 31, 2024	32.89	32.89	32.89	32.89	32.89	-0.18%	44
Oct 30, 2024	32.94	32.94	32.94	32.94	32.94	0.20%	287
Oct 29, 2024	32.91	32.91	32.88	32.88	32.88	-0.56%	462
Oct 28, 2024	33.06	33.06	33.06	33.06	33.06	0.73%	123
Oct 25, 2024	32.82	32.82	32.82	32.82	32.82	-0.63%	39
Oct 24, 2024	33.03	33.03	33.03	33.03	33.03	-0.22%	90
Oct 23, 2024	33.16	33.16	33.11	33.11	33.11	-0.15%	3,034
Oct 22, 2024	33.16	33.16	33.16	33.16	33.16	-0.50%	15
Oct 21, 2024	33.44	33.54	33.32	33.32	33.32	-0.79%	512
Oct 18, 2024	33.53	33.59	33.47	33.59	33.59	0.43%	1,308
Oct 17, 2024	33.76	33.76	33.44	33.44	33.44	-0.95%	436
Oct 16, 2024	33.76	33.76	33.76	33.76	33.76	0.71%	8
Oct 15, 2024	33.96	33.96	33.52	33.52	33.52	-0.50%	1,041
Oct 14, 2024	33.33	33.69	33.33	33.69	33.69	0.37%	452
Oct 11, 2024	33.57	33.57	33.57	33.57	33.57	1.08%	145
Oct 10, 2024	33.21	33.21	33.21	33.21	33.21	-0.54%	149
Oct 9, 2024	33.39	33.39	33.39	33.39	33.39	0.19%	93
Oct 8, 2024	33.32	33.32	33.32	33.32	33.32	-0.04%	141
Oct 7, 2024	33.39	33.39	33.31	33.34	33.34	-0.48%	1,345
Oct 4, 2024	33.50	33.50	33.50	33.50	33.50	0.29%	6
Oct 3, 2024	33.43	33.43	33.40	33.40	33.40	-0.46%	717
Oct 2, 2024	33.56	33.56	33.56	33.56	33.56	-0.65%	67
Oct 1, 2024	33.76	33.86	33.76	33.78	33.78	-0.27%	725
Sep 30, 2024	33.78	33.87	33.78	33.87	33.87	-0.06%	1,235
Sep 27, 2024	34.06	34.06	33.88	33.88	33.88	0.06%	3,369
Sep 26, 2024	33.89	33.89	33.80	33.86	33.86	1.14%	1,629
Sep 25, 2024	33.48	33.48	33.48	33.48	33.48	-0.44%	50
Sep 24, 2024	33.58	33.63	33.58	33.63	33.63	0.22%	116
Sep 23, 2024	33.47	33.56	33.47	33.56	33.56	0.15%	158
Sep 20, 2024	33.51	33.51	33.51	33.51	33.51	-1.16%	34
Sep 19, 2024	33.90	33.90	33.90	33.90	33.90	1.80%	119
Sep 18, 2024	33.30	33.30	33.30	33.30	33.30	-0.09%	95
Sep 17, 2024	33.35	33.35	33.33	33.33	33.33	0.37%	381
Sep 16, 2024	33.00	33.20	33.00	33.20	33.20	0.95%	378
Sep 13, 2024	32.89	32.89	32.89	32.89	32.89	1.12%	11
Sep 12, 2024	32.53	32.53	32.53	32.53	32.53	0.92%	112
Sep 11, 2024	32.23	32.23	32.23	32.23	32.23	-0.28%	19
Sep 10, 2024	32.17	32.32	32.17	32.32	32.32	0.08%	287
Sep 9, 2024	32.30	32.30	32.30	32.30	32.30	0.94%	49
Sep 6, 2024	32.00	32.00	32.00	32.00	32.00	-1.05%	178
Sep 5, 2024	32.34	32.34	32.34	32.34	32.34	-0.19%	4
Sep 4, 2024	32.44	32.44	32.40	32.40	32.40	-0.26%	238
Sep 3, 2024	32.48	32.49	32.48	32.48	32.48	-2.15%	321
Aug 30, 2024	33.20	33.20	33.20	33.20	33.20	0.66%	3
Aug 29, 2024	32.98	32.98	32.98	32.98	32.98	0.16%	112
Aug 28, 2024	33.02	33.02	32.92	32.92	32.92	0.02%	3,333
Aug 27, 2024	32.92	32.92	32.92	32.92	32.92	0.24%	89
Aug 26, 2024	32.83	32.89	32.83	32.84	32.84	-0.33%	492
Aug 23, 2024	32.95	32.95	32.95	32.95	32.95	1.80%	125
Aug 22, 2024	32.36	32.36	32.36	32.36	32.36	-0.33%	42
Aug 21, 2024	32.40	32.47	32.39	32.47	32.47	0.83%	3,183
Aug 20, 2024	32.21	32.21	32.21	32.21	32.21	-0.04%	15
Aug 19, 2024	32.22	32.22	32.22	32.22	32.22	0.98%	94
Aug 16, 2024	31.76	31.91	31.76	31.91	31.91	0.42%	502
Aug 15, 2024	31.90	31.90	31.77	31.77	31.77	0.83%	110
Aug 14, 2024	31.52	31.52	31.48	31.51	31.51	0.36%	308
Aug 13, 2024	31.39	31.39	31.39	31.39	31.39	1.57%	6
Aug 12, 2024	30.91	30.91	30.91	30.91	30.91	-0.36%	16
Aug 9, 2024	31.03	31.03	31.02	31.02	31.02	-0.15%	231
Aug 8, 2024	31.07	31.07	31.07	31.07	31.07	0.47%	1
Aug 7, 2024	30.92	30.92	30.92	30.92	30.92	-0.16%	31
Aug 6, 2024	30.97	30.97	30.97	30.97	30.97	0.56%	89
Aug 5, 2024	30.90	30.90	30.80	30.80	30.80	-3.00%	289
Aug 2, 2024	32.05	32.05	31.71	31.75	31.75	-1.33%	1,451
Aug 1, 2024	32.18	32.18	32.18	32.18	32.18	-0.90%	56
Jul 31, 2024	32.47	32.47	32.47	32.47	32.47	0.53%	103
Jul 30, 2024	32.30	32.30	32.30	32.30	32.30	-0.15%	4
Jul 29, 2024	32.35	32.35	32.35	32.35	32.35	-0.35%	33
Jul 26, 2024	32.47	32.47	32.47	32.47	32.47	1.42%	32
Jul 25, 2024	32.01	32.01	32.01	32.01	32.01	0.19%	63
Jul 24, 2024	31.95	31.95	31.95	31.95	31.95	-1.09%	3
Jul 23, 2024	32.30	32.30	32.30	32.30	32.30	0.36%	24
Jul 22, 2024	32.18	32.18	32.18	32.18	32.18	1.30%	112
Jul 19, 2024	31.72	31.77	31.68	31.77	31.77	-0.36%	708
Jul 18, 2024	32.22	32.22	31.89	31.89	31.89	-0.78%	629
Jul 17, 2024	32.19	32.23	32.14	32.14	32.14	-0.37%	1,265
Jul 16, 2024	32.25	32.25	32.25	32.25	32.25	1.73%	20
Jul 15, 2024	31.71	31.71	31.71	31.71	31.71	-0.23%	15
Jul 12, 2024	31.78	31.78	31.78	31.78	31.78	1.04%	106
Jul 11, 2024	31.55	31.55	31.45	31.45	31.45	1.83%	196
Jul 10, 2024	30.89	30.89	30.89	30.89	30.89	1.01%	8
Jul 9, 2024	30.61	30.61	30.58	30.58	30.58	-0.26%	204
Jul 8, 2024	30.66	30.66	30.66	30.66	30.66	-0.16%	8
Jul 5, 2024	30.71	30.71	30.71	30.71	30.71	0.56%	156