EFG International AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.68	19.72	19.64	19.66	-	0.10%	7,162
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
Dec 23, 2025	18.98	19.04	18.84	19.02	19.02	-	354,561
Dec 22, 2025	18.96	19.02	18.80	19.02	19.02	0.85%	468,988
Dec 19, 2025	18.84	18.86	18.66	18.86	18.86	0.11%	639,727
Dec 18, 2025	18.60	18.84	18.56	18.84	18.84	1.40%	568,342
Dec 17, 2025	18.64	18.74	18.48	18.58	18.58	0.11%	368,347
Dec 16, 2025	18.44	18.56	18.36	18.56	18.56	0.43%	322,622
Dec 15, 2025	18.40	18.54	18.38	18.48	18.48	0.54%	259,213
Dec 12, 2025	18.44	18.78	18.32	18.38	18.38	-0.22%	258,239
Dec 11, 2025	18.42	18.58	18.40	18.42	18.42	-0.43%	249,100
Dec 10, 2025	18.50	18.56	18.40	18.50	18.50	-0.32%	211,244
Dec 9, 2025	18.60	18.74	18.42	18.56	18.56	-0.22%	305,887
Dec 8, 2025	18.52	18.70	18.46	18.60	18.60	0.65%	306,877
Dec 5, 2025	18.60	18.70	18.46	18.48	18.48	-0.32%	298,507
Dec 4, 2025	18.66	18.80	18.48	18.54	18.54	0.11%	287,946
Dec 3, 2025	18.62	18.76	18.46	18.52	18.52	-0.22%	444,214
Dec 2, 2025	18.20	18.56	18.06	18.56	18.56	1.98%	338,631
Dec 1, 2025	18.50	18.50	18.18	18.20	18.20	-1.19%	404,807
Nov 28, 2025	18.48	18.48	18.26	18.42	18.42	-0.22%	383,059
Nov 27, 2025	18.26	18.46	18.14	18.46	18.46	1.10%	922,083
Nov 26, 2025	18.00	18.28	17.92	18.26	18.26	1.78%	314,293
Nov 25, 2025	17.88	18.00	17.38	17.94	17.94	4.67%	569,102
Nov 24, 2025	17.42	17.42	17.00	17.14	17.14	-0.58%	821,281
Nov 21, 2025	17.26	17.32	17.14	17.24	17.24	-1.26%	178,858
Nov 20, 2025	17.70	17.72	17.36	17.46	17.46	0.58%	214,381
Nov 19, 2025	17.20	17.42	17.10	17.36	17.36	1.05%	206,761
Nov 18, 2025	17.04	17.22	16.98	17.18	17.18	-0.69%	208,744
Nov 17, 2025	17.48	17.66	17.24	17.30	17.30	2.85%	300,748
Nov 14, 2025	17.20	17.20	16.64	16.82	16.82	-3.22%	203,746