EFG International AG (SWX:EFGN)
Switzerland · Delayed Price · Currency is CHF 18.34
+0.08 (0.44%)
Nov 27, 2025, 3:22 PM CET
EFG International AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 16.76 | 17.14 | 16.74 | 17.14 | 17.14 | 2.27% | 281,433 |
| Oct 8, 2025 | 16.94 | 16.98 | 16.66 | 16.76 | 16.76 | -0.83% | 200,558 |
| Oct 7, 2025 | 16.78 | 16.98 | 16.70 | 16.90 | 16.90 | 0.72% | 309,271 |
| Oct 6, 2025 | 16.68 | 16.78 | 16.50 | 16.78 | 16.78 | 1.08% | 202,432 |
| Oct 3, 2025 | 16.46 | 16.72 | 16.44 | 16.60 | 16.60 | 1.84% | 266,030 |
| Oct 2, 2025 | 16.38 | 16.46 | 16.22 | 16.30 | 16.30 | -0.37% | 192,515 |
| Oct 1, 2025 | 16.20 | 16.36 | 15.98 | 16.36 | 16.36 | 1.11% | 421,677 |
| Sep 30, 2025 | 16.06 | 16.26 | 16.02 | 16.18 | 16.18 | 1.12% | 286,226 |
| Sep 29, 2025 | 15.86 | 16.04 | 15.82 | 16.00 | 16.00 | 1.52% | 252,773 |
| Sep 26, 2025 | 15.88 | 15.88 | 15.74 | 15.76 | 15.76 | -0.38% | 173,474 |
| Sep 25, 2025 | 15.86 | 15.88 | 15.68 | 15.82 | 15.82 | -0.88% | 136,992 |
| Sep 24, 2025 | 16.14 | 16.14 | 15.86 | 15.96 | 15.96 | -1.72% | 195,392 |
| Sep 23, 2025 | 16.06 | 16.30 | 16.02 | 16.24 | 16.24 | 1.12% | 339,879 |
| Sep 22, 2025 | 16.18 | 16.20 | 15.94 | 16.06 | 16.06 | -0.99% | 273,486 |
| Sep 19, 2025 | 15.98 | 16.22 | 15.94 | 16.22 | 16.22 | 1.50% | 688,453 |
| Sep 18, 2025 | 15.78 | 16.02 | 15.78 | 15.98 | 15.98 | 1.27% | 200,418 |