EFG International AG (LON:0QJX)
London · Delayed Price · Currency is GBP · Price in CHF 15.80
-0.16 (-1.01%)
At close: Sep 5, 2025
EFG International AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.11 | 16.12 | 15.76 | 15.80 | 15.80 | -1.01% | 126,482 |
| Sep 4, 2025 | 15.92 | 16.02 | 15.90 | 15.96 | 15.96 | 0.80% | 15,589 |
| Sep 3, 2025 | 15.82 | 15.88 | 15.72 | 15.83 | 15.83 | -0.04% | 31,490 |
| Sep 2, 2025 | 15.78 | 15.84 | 15.64 | 15.84 | 15.84 | -0.76% | 10,828 |
| Sep 1, 2025 | 15.93 | 15.96 | 15.79 | 15.96 | 15.96 | 0.39% | 22,120 |
| Aug 29, 2025 | 16.04 | 16.08 | 15.90 | 15.90 | 15.90 | -1.12% | 5,763 |
| Aug 28, 2025 | 15.98 | 16.08 | 15.92 | 16.08 | 16.08 | 1.01% | 18,816 |
| Aug 27, 2025 | 15.92 | 15.96 | 15.86 | 15.92 | 15.92 | -0.44% | 6,748 |
| Aug 26, 2025 | 16.03 | 16.03 | 15.88 | 15.99 | 15.99 | -1.66% | 4,333 |
| Aug 25, 2025 | 16.20 | 16.32 | 16.14 | 16.26 | 16.26 | 1.23% | 17,622 |
| Aug 22, 2025 | 16.06 | 16.08 | 16.00 | 16.06 | 16.06 | 0.02% | 3,902 |
| Aug 21, 2025 | 16.21 | 16.24 | 16.03 | 16.06 | 16.06 | 0.85% | 11,670 |
| Aug 20, 2025 | 15.92 | 16.04 | 15.88 | 15.92 | 15.92 | -0.19% | 15,461 |
| Aug 19, 2025 | 15.94 | 16.00 | 15.86 | 15.95 | 15.95 | 0.71% | 32,359 |
| Aug 18, 2025 | 15.78 | 15.86 | 15.78 | 15.84 | 15.84 | 0.38% | 4,617 |
| Aug 15, 2025 | 15.89 | 15.92 | 15.72 | 15.78 | 15.78 | - | 7,303 |
| Aug 14, 2025 | 16.06 | 16.06 | 15.76 | 15.78 | 15.78 | -1.62% | 9,493 |
| Aug 13, 2025 | 16.18 | 16.22 | 16.04 | 16.04 | 16.04 | -2.43% | 6,698 |
| Aug 12, 2025 | 16.44 | 16.47 | 16.34 | 16.44 | 16.44 | 0.74% | 20,400 |
| Aug 11, 2025 | 16.28 | 16.32 | 16.26 | 16.32 | 16.32 | 0.42% | 10,430 |
| Aug 8, 2025 | 16.20 | 16.25 | 16.20 | 16.25 | 16.25 | 0.32% | 2,877 |
| Aug 7, 2025 | 16.34 | 16.38 | 16.20 | 16.20 | 16.20 | 0.50% | 20,271 |
| Aug 6, 2025 | 16.12 | 16.14 | 16.06 | 16.12 | 16.12 | 1.13% | 17,083 |
| Aug 5, 2025 | 16.09 | 16.16 | 15.94 | 15.94 | 15.94 | -0.50% | 23,594 |
| Aug 4, 2025 | 15.86 | 16.02 | 15.86 | 16.02 | 16.02 | -0.68% | 4,108 |
| Jul 31, 2025 | 16.12 | 16.16 | 16.10 | 16.13 | 16.13 | 0.57% | 7,519 |
| Jul 30, 2025 | 15.94 | 16.12 | 15.88 | 16.04 | 16.04 | 0.74% | 21,376 |
| Jul 29, 2025 | 15.86 | 15.96 | 15.82 | 15.92 | 15.92 | 0.89% | 2,277 |
| Jul 28, 2025 | 16.04 | 16.04 | 15.76 | 15.78 | 15.78 | -1.62% | 32,567 |
| Jul 25, 2025 | 16.27 | 16.27 | 16.02 | 16.04 | 16.04 | 2.49% | 3,606 |
| Jul 24, 2025 | 16.10 | 16.34 | 15.42 | 15.65 | 15.65 | -6.07% | 82,013 |
| Jul 23, 2025 | 16.30 | 17.10 | 16.30 | 16.66 | 16.66 | 3.36% | 18,647 |
| Jul 22, 2025 | 16.05 | 16.12 | 15.98 | 16.12 | 16.12 | 0.25% | 4,197 |
| Jul 21, 2025 | 16.04 | 16.10 | 16.02 | 16.08 | 16.08 | 0.25% | 6,004 |
| Jul 18, 2025 | 16.12 | 16.12 | 16.02 | 16.04 | 16.04 | 0.38% | 1,303 |
| Jul 17, 2025 | 15.96 | 15.98 | 15.83 | 15.98 | 15.98 | 0.31% | 3,856 |
| Jul 16, 2025 | 15.76 | 15.96 | 15.76 | 15.93 | 15.93 | 1.12% | 17,420 |
| Jul 15, 2025 | 15.64 | 15.90 | 15.64 | 15.75 | 15.75 | 1.12% | 32,604 |
| Jul 14, 2025 | 15.32 | 15.58 | 15.32 | 15.58 | 15.58 | 2.10% | 11,201 |
| Jul 11, 2025 | 15.32 | 15.32 | 15.26 | 15.26 | 15.26 | -0.13% | 2,581 |
| Jul 10, 2025 | 14.58 | 15.28 | 14.58 | 15.28 | 15.28 | 1.25% | 14,791 |
| Jul 9, 2025 | 15.18 | 15.28 | 15.00 | 15.09 | 15.09 | 0.75% | 17,443 |
| Jul 8, 2025 | 15.00 | 15.04 | 14.98 | 14.98 | 14.98 | 0.44% | 1,660 |
| Jul 7, 2025 | 14.74 | 14.96 | 14.74 | 14.91 | 14.91 | 1.46% | 2,798 |
| Jul 4, 2025 | 14.70 | 14.76 | 14.58 | 14.70 | 14.70 | -0.33% | 4,880 |
| Jul 3, 2025 | 14.80 | 14.80 | 14.73 | 14.75 | 14.75 | 0.16% | 3,083 |
| Jul 2, 2025 | 14.80 | 14.80 | 14.66 | 14.72 | 14.72 | 0.16% | 6,843 |
| Jul 1, 2025 | 14.71 | 14.71 | 14.60 | 14.70 | 14.70 | - | 6,610 |
| Jun 30, 2025 | 14.81 | 14.81 | 14.60 | 14.70 | 14.70 | -0.54% | 11,332 |
| Jun 27, 2025 | 14.64 | 14.80 | 14.64 | 14.78 | 14.78 | 1.23% | 4,661 |