EFG International AG (FRA:E2S)
Germany · Delayed Price · Currency is EUR 19.34
-0.36 (-1.83%)
Last updated: Jul 21, 2026, 9:15 AM CET
FRA:E2S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Jun 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jun 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Jun 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Jun 11, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Jun 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.79% | - |
| Jun 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Jun 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Jun 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Jun 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Jun 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jun 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Jun 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| May 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| May 28, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -3.31% | 528 |
| May 27, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -1.09% | 346 |
| May 26, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| May 25, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | -1.08% | - |
| May 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 215 |
| May 21, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | -1.07% | 215 |
| May 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| May 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 11 |
| May 18, 2026 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 1.60% | 11 |
| May 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| May 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| May 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| May 12, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 0.54% | 223 |