EFG International AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	18.70	18.85	18.56	18.60	-	-1.37%	330,376
Feb 11, 2026	19.19	19.20	18.52	18.86	18.86	-3.82%	56,986
Feb 10, 2026	19.74	19.74	19.48	19.61	19.61	0.35%	27,274
Feb 9, 2026	19.52	19.80	19.44	19.54	19.54	1.58%	801,712
Feb 6, 2026	19.01	19.48	19.00	19.24	19.24	-1.33%	26,686
Feb 5, 2026	19.44	19.60	18.98	19.50	19.50	0.72%	33,518
Feb 4, 2026	19.42	19.46	19.00	19.36	19.36	-2.74%	43,097
Feb 3, 2026	20.15	20.15	19.78	19.90	19.90	1.30%	21,854
Feb 2, 2026	19.57	19.92	19.50	19.65	19.65	-0.19%	34,145
Jan 30, 2026	19.68	19.74	19.64	19.68	19.68	0.02%	13,417
Jan 29, 2026	19.60	19.78	19.54	19.68	19.68	-0.11%	17,096
Jan 28, 2026	19.80	19.82	19.56	19.70	19.70	-1.40%	18,862
Jan 27, 2026	19.98	20.05	19.84	19.98	19.98	0.75%	43,358
Jan 26, 2026	20.00	20.05	19.72	19.83	19.83	-0.85%	32,604
Jan 23, 2026	19.90	20.00	19.82	20.00	20.00	-0.41%	32,500
Jan 22, 2026	20.10	20.20	19.92	20.08	20.08	1.62%	52,087
Jan 21, 2026	19.86	19.96	19.44	19.76	19.76	-1.45%	12,854
Jan 20, 2026	19.94	20.20	19.90	20.05	20.05	-0.74%	460,785
Jan 19, 2026	20.30	20.30	20.10	20.20	20.20	-1.94%	109,157
Jan 16, 2026	20.60	20.65	20.35	20.60	20.60	0.85%	11,561
Jan 15, 2026	20.40	20.50	20.25	20.43	20.43	1.49%	33,203
Jan 14, 2026	20.20	20.25	20.05	20.13	20.13	0.14%	35,072
Jan 13, 2026	20.05	20.10	19.88	20.10	20.10	0.43%	104,316
Jan 12, 2026	19.92	20.10	19.80	20.01	20.01	1.06%	34,493
Jan 9, 2026	19.88	19.92	19.64	19.80	19.80	1.55%	58,045
Jan 8, 2026	19.58	19.82	19.48	19.50	19.50	-1.32%	39,747
Jan 7, 2026	19.68	19.80	19.66	19.76	19.76	0.41%	142,896
Jan 6, 2026	19.68	19.96	19.62	19.68	19.68	1.23%	161,760
Jan 5, 2026	19.34	19.86	19.22	19.44	19.44	2.33%	150,906
Dec 30, 2025	18.94	19.06	18.90	19.00	19.00	0.38%	506,303
Dec 29, 2025	18.96	19.00	18.82	18.93	18.93	0.13%	15,007
Dec 23, 2025	18.96	19.04	18.86	18.90	18.90	-0.63%	20,424
Dec 22, 2025	18.92	19.02	18.82	19.02	19.02	1.01%	24,834
Dec 19, 2025	18.78	18.86	18.72	18.83	18.83	0.80%	111,684
Dec 18, 2025	18.60	18.84	18.56	18.68	18.68	0.64%	132,295
Dec 17, 2025	18.64	18.74	18.48	18.56	18.56	0.45%	75,101
Dec 16, 2025	18.42	18.56	18.36	18.48	18.48	-0.07%	17,579
Dec 15, 2025	18.42	18.52	18.38	18.49	18.49	0.62%	17,092
Dec 12, 2025	18.60	18.74	18.36	18.38	18.38	-0.29%	480,676
Dec 11, 2025	18.44	18.55	18.42	18.43	18.43	-0.21%	336,633
Dec 10, 2025	18.56	18.56	18.40	18.47	18.47	-0.50%	14,738
Dec 9, 2025	18.68	18.74	18.42	18.56	18.56	-0.54%	39,677
Dec 8, 2025	18.59	18.68	18.50	18.66	18.66	0.50%	72,425
Dec 5, 2025	18.55	18.66	18.46	18.57	18.57	0.17%	12,900
Dec 4, 2025	18.72	18.72	18.54	18.54	18.54	-0.38%	18,289
Dec 3, 2025	18.64	18.74	18.52	18.61	18.61	0.69%	69,239
Dec 2, 2025	18.27	18.58	18.06	18.48	18.48	1.45%	12,343
Dec 1, 2025	18.50	18.50	18.18	18.21	18.21	-0.80%	22,803
Nov 28, 2025	18.42	18.46	18.30	18.36	18.36	0.78%	26,993
Nov 27, 2025	18.22	18.46	18.18	18.22	18.22	-0.21%	13,468