EFG International AG (FRA:E2S)
Germany · Delayed Price · Currency is EUR 17.20
+0.10 (0.58%)
Last updated: Oct 15, 2026, 10:19 AM CET
FRA:E2S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 120 |
| Oct 14, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 1.18% | 200 |
| Oct 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Oct 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 8, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | -0.59% | 500 |
| Oct 7, 2026 | 17.00 | 17.00 | 16.70 | 16.90 | 16.90 | -1.17% | 200 |
| Oct 6, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Oct 5, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 2.98% | - |
| Oct 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Oct 1, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Sep 30, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 1.79% | 7 |
| Sep 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 28, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Sep 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Sep 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.64% | - |
| Sep 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Sep 22, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 0.60% | 690 |
| Sep 21, 2026 | 16.50 | 16.60 | 16.40 | 16.60 | 16.60 | 5.06% | 1,010 |
| Sep 18, 2026 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Sep 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Sep 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Sep 15, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Sep 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Sep 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 10, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Sep 9, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 8, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | - | 600 |
| Sep 7, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Sep 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Sep 3, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 1, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Aug 31, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Aug 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Aug 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Aug 26, 2026 | 17.20 | 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% | - |