EFG International AG (SWX:EFGN)
Switzerland · Delayed Price · Currency is CHF 18.78
-0.06 (-0.32%)
Dec 19, 2025, 10:22 AM CET
EFG International AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 17.32 | 17.40 | 17.26 | 17.38 | 17.38 | 0.81% | 235,051 |
| Nov 12, 2025 | 17.12 | 17.24 | 16.98 | 17.24 | 17.24 | 0.82% | 370,308 |
| Nov 11, 2025 | 16.90 | 17.28 | 16.88 | 17.10 | 17.10 | 1.79% | 434,069 |
| Nov 10, 2025 | 16.36 | 17.16 | 16.34 | 16.80 | 16.80 | 4.09% | 608,976 |
| Nov 7, 2025 | 16.26 | 16.36 | 16.10 | 16.14 | 16.14 | -0.49% | 87,597 |
| Nov 6, 2025 | 16.48 | 16.70 | 16.18 | 16.22 | 16.22 | -1.93% | 208,875 |
| Nov 5, 2025 | 16.56 | 16.56 | 16.36 | 16.54 | 16.54 | 0.12% | 197,143 |
| Nov 4, 2025 | 16.80 | 16.80 | 16.30 | 16.52 | 16.52 | -1.90% | 247,735 |
| Nov 3, 2025 | 16.84 | 16.96 | 16.70 | 16.84 | 16.84 | 0.60% | 225,773 |
| Oct 31, 2025 | 16.70 | 16.88 | 16.64 | 16.74 | 16.74 | 0.12% | 236,659 |
| Oct 30, 2025 | 16.50 | 16.72 | 16.48 | 16.72 | 16.72 | 1.33% | 121,250 |
| Oct 29, 2025 | 16.48 | 16.60 | 16.40 | 16.50 | 16.50 | 0.12% | 100,968 |
| Oct 28, 2025 | 16.50 | 16.52 | 16.38 | 16.48 | 16.48 | -0.12% | 105,702 |
| Oct 27, 2025 | 16.30 | 16.52 | 16.24 | 16.50 | 16.50 | 1.48% | 126,436 |
| Oct 24, 2025 | 16.20 | 16.26 | 16.04 | 16.26 | 16.26 | 0.37% | 209,652 |
| Oct 23, 2025 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 1.12% | 178,815 |
| Oct 22, 2025 | 16.00 | 16.08 | 15.92 | 16.02 | 16.02 | 0.38% | 161,169 |
| Oct 21, 2025 | 16.04 | 16.10 | 15.84 | 15.96 | 15.96 | -0.62% | 103,998 |
| Oct 20, 2025 | 16.04 | 16.16 | 15.98 | 16.06 | 16.06 | 1.39% | 155,277 |
| Oct 17, 2025 | 15.92 | 15.94 | 15.68 | 15.84 | 15.84 | -2.82% | 307,055 |
| Oct 16, 2025 | 16.68 | 16.68 | 16.16 | 16.30 | 16.30 | -2.04% | 218,061 |
| Oct 15, 2025 | 16.70 | 16.72 | 16.54 | 16.64 | 16.64 | 0.12% | 242,076 |
| Oct 14, 2025 | 16.60 | 16.64 | 16.32 | 16.62 | 16.62 | -0.84% | 236,288 |
| Oct 13, 2025 | 16.70 | 16.80 | 16.58 | 16.76 | 16.76 | 0.24% | 231,366 |
| Oct 10, 2025 | 17.08 | 17.08 | 16.72 | 16.72 | 16.72 | -2.45% | 213,422 |