EFG International AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	18.44	18.44	17.92	18.08	18.08	-2.48%	172,330
Mar 10, 2026	18.50	18.54	18.26	18.54	18.54	2.32%	150,103
Mar 9, 2026	18.00	18.16	17.64	18.12	18.12	-1.95%	262,948
Mar 6, 2026	18.80	18.80	18.30	18.48	18.48	-0.96%	183,488
Mar 5, 2026	18.76	18.92	18.54	18.66	18.66	-0.11%	209,419
Mar 4, 2026	18.26	18.80	18.16	18.68	18.68	2.41%	269,730
Mar 3, 2026	18.50	18.52	17.98	18.24	18.24	-2.88%	196,628
Mar 2, 2026	18.24	18.84	17.92	18.78	18.78	-0.53%	279,195
Feb 27, 2026	18.84	19.00	18.46	18.88	18.88	-0.11%	436,819
Feb 26, 2026	18.76	18.92	18.64	18.90	18.90	1.07%	157,336
Feb 25, 2026	18.42	18.70	18.38	18.70	18.70	1.85%	181,141
Feb 24, 2026	18.92	18.92	18.22	18.36	18.36	-1.40%	161,532
Feb 23, 2026	19.00	19.06	18.62	18.62	18.62	-2.21%	232,686
Feb 20, 2026	19.04	19.28	18.80	19.04	19.04	-	287,576
Feb 19, 2026	18.52	19.04	18.46	19.04	19.04	2.81%	578,064
Feb 18, 2026	18.50	18.82	17.12	18.52	18.52	-2.53%	920,932
Feb 17, 2026	18.82	19.06	18.74	19.00	19.00	0.85%	228,027
Feb 16, 2026	18.80	18.98	18.66	18.84	18.84	0.53%	213,003
Feb 13, 2026	18.74	18.74	18.38	18.74	18.74	1.85%	288,965
Feb 12, 2026	18.70	18.82	18.38	18.40	18.40	-0.86%	266,404
Feb 11, 2026	19.38	19.38	18.54	18.56	18.56	-4.43%	479,836
Feb 10, 2026	19.74	19.74	19.42	19.42	19.42	-1.92%	265,565
Feb 9, 2026	19.66	19.80	19.44	19.80	19.80	2.17%	188,510
Feb 6, 2026	19.14	19.48	18.96	19.38	19.38	1.15%	197,534
Feb 5, 2026	19.46	19.60	18.98	19.16	19.16	-1.34%	322,133
Feb 4, 2026	19.42	19.52	18.86	19.42	19.42	-2.41%	269,186
Feb 3, 2026	20.15	20.20	19.74	19.90	19.90	-	255,844
Feb 2, 2026	19.78	19.94	19.50	19.90	19.90	1.12%	220,732
Jan 30, 2026	19.68	19.76	19.62	19.68	19.68	0.20%	171,520
Jan 29, 2026	19.74	19.76	19.54	19.64	19.64	-0.30%	215,362
Jan 28, 2026	20.05	20.05	19.56	19.70	19.70	-1.20%	176,665
Jan 27, 2026	19.80	20.05	19.70	19.94	19.94	1.12%	186,373
Jan 26, 2026	19.84	20.05	19.66	19.72	19.72	-1.40%	236,920
Jan 23, 2026	20.00	20.00	19.84	20.00	20.00	-	274,635
Jan 22, 2026	19.98	20.25	19.90	20.00	20.00	0.91%	379,445
Jan 21, 2026	20.00	20.00	19.44	19.82	19.82	-1.39%	313,186
Jan 20, 2026	20.00	20.15	19.88	20.10	20.10	-0.74%	535,651
Jan 19, 2026	20.30	20.35	20.05	20.25	20.25	-0.98%	240,261
Jan 16, 2026	20.55	20.70	20.40	20.45	20.45	-0.24%	539,867
Jan 15, 2026	20.15	20.60	20.05	20.50	20.50	1.23%	677,106
Jan 14, 2026	20.15	20.25	20.05	20.25	20.25	0.75%	517,723
Jan 13, 2026	20.15	20.35	19.82	20.10	20.10	0.25%	280,974
Jan 12, 2026	19.98	20.10	19.76	20.05	20.05	0.75%	468,764
Jan 9, 2026	19.98	19.98	19.64	19.90	19.90	0.40%	247,553
Jan 8, 2026	19.76	19.82	19.48	19.82	19.82	0.10%	235,795
Jan 7, 2026	19.80	19.82	19.62	19.80	19.80	0.51%	294,525
Jan 6, 2026	19.96	19.96	19.56	19.70	19.70	-0.81%	321,557
Jan 5, 2026	19.34	19.86	19.16	19.86	19.86	4.20%	854,084
Dec 30, 2025	19.00	19.08	18.90	19.06	19.06	0.63%	293,661
Dec 29, 2025	19.10	19.10	18.84	18.94	18.94	-0.42%	425,749