EFG International AG (SWX:EFGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
16.08
+0.16 (1.01%)
Aug 28, 2025, 5:31 PM CET

EFG International AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202515.9415.9815.8015.9215.92-0.38%277,015
Aug 26, 202516.1616.1615.8415.9815.98-1.72%428,935
Aug 25, 202516.1416.4016.1216.2616.261.12%423,152
Aug 22, 202516.1616.2616.0016.0816.08-0.25%150,994
Aug 21, 202516.2016.2616.0016.1216.120.50%266,005
Aug 20, 202515.9216.0415.8416.0416.040.50%180,846
Aug 19, 202515.8416.0015.8415.9615.960.63%119,554
Aug 18, 202515.8015.8615.7215.8615.860.25%170,791
Aug 15, 202515.9015.9215.7415.8215.820.38%151,902
Aug 14, 202516.0616.1015.7215.7615.76-1.75%248,174
Aug 13, 202516.4816.4816.0416.0416.04-2.43%272,144
Aug 12, 202516.3416.4816.3216.4416.440.74%394,381
Aug 11, 202516.3216.3816.1816.3216.320.49%190,717
Aug 8, 202516.1616.2616.1416.2416.240.25%165,543
Aug 7, 202516.2016.4016.2016.2016.200.37%507,643
Aug 6, 202516.1016.1616.0416.1416.141.25%210,505
Aug 5, 202516.1616.1615.9415.9415.94-0.50%270,319
Aug 4, 202515.7216.0215.7216.0216.02-0.74%661,189
Jul 31, 202516.1616.1616.0616.1416.140.12%311,753
Jul 30, 202515.9216.1215.7416.1216.121.26%419,090
Jul 29, 202515.7816.0015.7215.9215.920.89%394,056
Jul 28, 202516.0816.0815.7615.7815.78-2.35%268,962
Jul 25, 202516.3416.3416.0016.1616.16-1.10%363,097
Jul 24, 202516.4016.4015.3816.3416.34-1.80%894,658
Jul 23, 202516.2217.2216.1816.6416.643.23%883,594
Jul 22, 202516.0816.1215.9816.1216.120.25%620,412
Jul 21, 202516.0616.1415.9816.0816.080.37%149,986
Jul 18, 202515.9816.1415.9416.0216.020.25%240,961
Jul 17, 202516.0216.0615.8015.9815.981.14%199,773
Jul 16, 202515.7216.0415.7215.8015.800.51%317,528
Jul 15, 202515.7015.9015.6415.7215.720.90%338,556
Jul 14, 202515.3415.5815.3015.5815.581.56%306,637
Jul 11, 202515.3015.3415.2215.3415.340.39%191,988
Jul 10, 202514.4015.2814.4015.2815.280.53%412,156
Jul 9, 202515.0215.3015.0015.2015.201.33%218,148
Jul 8, 202514.9815.0814.8815.0015.000.40%212,445
Jul 7, 202514.8414.9814.7214.9414.941.49%133,901
Jul 4, 202514.7414.8014.6014.7214.72-0.54%254,684
Jul 3, 202514.8014.8414.6814.8014.800.41%172,616
Jul 2, 202514.6814.7814.6414.7414.740.27%125,592
Jul 1, 202514.8014.8014.6014.7014.70-243,046
Jun 30, 202514.7614.8014.5614.7014.70-0.54%286,244
Jun 27, 202514.6214.8414.6214.7814.781.09%193,211
Jun 26, 202514.7414.7614.5414.6214.621.11%209,012
Jun 25, 202514.2014.4814.2014.4614.460.70%180,570
Jun 24, 202514.5014.5214.3014.3614.360.56%195,925
Jun 23, 202514.1014.2813.9614.2814.280.14%211,393
Jun 20, 202514.2414.3214.1414.2614.260.85%2,614,347
Jun 19, 202514.1814.1813.9614.1414.140.28%179,047
Jun 18, 202514.0014.1213.9214.1014.100.43%248,216