EFG Holding Company S.A.E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	27.00	27.25	26.71	27.17	26.89	0.63%	2,267,348
Jun 23, 2026	27.46	27.60	26.85	27.00	26.72	-1.68%	3,844,567
Jun 22, 2026	27.62	27.72	27.16	27.46	27.18	-0.58%	3,695,575
Jun 21, 2026	27.52	27.95	27.50	27.62	27.34	0.36%	4,844,027
Jun 17, 2026	27.90	27.93	27.52	27.52	27.24	-1.36%	2,742,548
Jun 16, 2026	27.03	27.90	27.10	27.90	27.61	3.22%	15,970,540
Jun 15, 2026	26.69	27.17	26.87	27.03	26.75	1.27%	5,493,731
Jun 14, 2026	26.03	26.70	26.40	26.69	26.42	2.54%	3,862,557
Jun 11, 2026	26.05	26.24	25.80	26.03	25.76	-0.08%	2,408,492
Jun 10, 2026	26.70	26.91	26.00	26.05	25.78	-2.43%	4,320,963
Jun 9, 2026	26.33	26.70	26.35	26.70	26.43	1.41%	2,717,920
Jun 8, 2026	26.51	26.59	26.05	26.33	26.06	-0.68%	6,573,657
Jun 7, 2026	27.00	27.00	26.41	26.51	26.24	-1.81%	4,390,613
Jun 4, 2026	27.01	27.19	26.90	27.00	26.72	-0.04%	2,509,090
Jun 3, 2026	27.45	27.60	26.95	27.01	26.73	-1.60%	4,227,921
Jun 2, 2026	27.72	27.80	27.33	27.45	27.17	-0.97%	2,538,993
Jun 1, 2026	26.72	27.75	26.83	27.72	27.44	3.74%	5,946,202
May 25, 2026	26.90	27.06	26.65	26.72	26.45	-0.67%	5,433,935
May 24, 2026	26.63	27.30	26.60	26.90	26.62	1.01%	5,328,485
May 21, 2026	26.20	26.65	26.16	26.63	26.36	1.64%	4,021,548
May 20, 2026	26.92	27.22	26.20	26.20	25.93	-2.67%	6,245,837
May 19, 2026	27.01	27.50	26.91	26.92	26.64	-0.33%	3,809,286
May 18, 2026	27.81	28.11	26.96	27.01	26.73	-2.88%	10,919,920
May 17, 2026	28.56	28.83	27.71	27.81	27.53	-2.63%	7,424,549
May 14, 2026	28.56	29.10	28.45	28.56	28.27	-	6,713,814
May 13, 2026	29.03	29.18	28.27	28.56	28.27	-1.62%	8,051,574
May 12, 2026	29.50	29.60	28.70	29.03	28.73	-1.59%	6,452,913
May 11, 2026	29.94	30.05	29.34	29.50	29.20	-1.47%	9,261,242
May 10, 2026	29.65	30.00	29.72	29.94	29.63	0.98%	15,244,010
May 6, 2026	29.00	29.70	29.00	29.65	29.35	2.24%	16,096,580
May 5, 2026	28.55	29.00	28.37	29.00	28.70	1.58%	5,652,653
May 4, 2026	28.22	29.30	28.50	28.55	28.26	1.17%	17,891,480
May 3, 2026	27.91	28.40	27.95	28.22	27.93	1.11%	2,881,596
Apr 30, 2026	28.25	28.40	27.88	27.91	27.62	-1.20%	3,763,702
Apr 29, 2026	28.30	28.45	28.02	28.25	27.96	-0.18%	3,021,292
Apr 28, 2026	28.41	28.55	28.00	28.30	28.01	-0.39%	5,608,436
Apr 27, 2026	27.71	28.45	27.71	28.41	28.12	2.53%	7,316,710
Apr 26, 2026	28.03	28.27	27.56	27.71	27.43	-1.14%	4,843,428
Apr 23, 2026	27.92	28.30	27.51	28.03	27.74	0.39%	6,559,557
Apr 22, 2026	27.62	28.25	27.70	27.92	27.63	1.09%	11,203,260
Apr 21, 2026	27.16	27.75	27.02	27.62	27.34	1.69%	9,453,620
Apr 20, 2026	27.50	27.59	27.00	27.16	26.88	-1.24%	4,643,044
Apr 19, 2026	27.00	27.65	27.14	27.50	27.22	1.85%	5,959,537
Apr 16, 2026	27.27	27.64	26.91	27.00	26.72	-0.99%	6,197,618
Apr 15, 2026	26.84	27.50	26.94	27.27	26.99	1.60%	9,429,710
Apr 14, 2026	26.37	27.15	26.37	26.84	26.57	1.78%	7,157,520
Apr 9, 2026	26.60	26.80	26.30	26.37	26.10	-0.86%	6,647,501
Apr 8, 2026	25.25	26.65	25.90	26.60	26.33	5.35%	12,728,490
Apr 7, 2026	26.00	26.18	25.16	25.25	24.99	-2.88%	5,967,102
Apr 6, 2026	25.99	26.19	25.99	26.00	25.73	0.04%	3,929,834