EFG International AG (FRA:E2S)
Germany · Delayed Price · Currency is EUR 17.20
-0.50 (-2.82%)
Last updated: Aug 26, 2026, 9:14 AM CET
FRA:E2S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | - | -2.82% | - |
| Aug 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Aug 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Aug 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Aug 20, 2026 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | -2.79% | - |
| Aug 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Aug 18, 2026 | 18.00 | 18.20 | 17.90 | 17.90 | 17.90 | -1.10% | 1,000 |
| Aug 17, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Aug 14, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 1.68% | - |
| Aug 13, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | - | - |
| Aug 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Aug 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Aug 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Aug 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Aug 6, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | - |
| Aug 5, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Aug 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Aug 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Jul 31, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Jul 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Jul 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Jul 28, 2026 | 17.10 | 17.30 | 17.10 | 17.10 | 17.10 | -0.58% | 1,000 |
| Jul 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jul 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jul 23, 2026 | 18.20 | 18.20 | 17.20 | 17.20 | 17.20 | -9.95% | 600 |
| Jul 22, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Jul 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Jul 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Jul 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Jul 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% | - |
| Jul 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.86% | - |
| Jul 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.35% | - |
| Jul 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Jul 10, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Jul 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Jul 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Jul 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Jul 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Jul 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Jul 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Jul 1, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Jun 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Jun 29, 2026 | 17.60 | 17.60 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Jun 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Jun 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Jun 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Jun 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Jun 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jun 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Jun 18, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |